Will Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	94.070	94.480	91.820	92.370	92.294	9,704,524
2023-02-03	94.390	95.920	92.700	94.070	93.992	11,357,734
2023-02-02	95.000	96.950	94.680	95.100	95.022	11,806,223
2023-02-01	93.310	95.880	93.310	94.820	94.742	10,280,088
2023-01-31	96.300	97.500	94.030	94.160	94.082	14,630,094
2023-01-30	100.88	100.88	95.350	96.300	96.221	18,022,709
2023-01-20	97.530	97.980	96.020	96.580	96.500	13,909,628
2023-01-19	93.180	98.090	92.720	97.450	97.370	22,901,189
2023-01-18	93.000	94.500	91.760	93.180	93.103	14,183,072
2023-01-17	90.990	95.170	90.770	93.000	92.923	25,846,320
2023-01-16	81.330	92.810	81.010	91.250	91.175	48,075,390
2023-01-13	83.320	84.500	83.100	84.370	84.300	5,934,545
2023-01-12	83.970	84.590	83.000	83.750	83.681	6,223,952
2023-01-11	85.490	87.000	83.500	83.500	83.431	11,228,610
2023-01-10	83.340	87.580	83.040	85.490	85.419	16,456,673
2023-01-09	81.880	84.400	81.810	83.020	82.951	11,863,704
2023-01-06	79.800	83.390	79.130	81.570	81.503	13,758,863
2023-01-05	78.230	80.300	77.800	79.500	79.434	10,259,878
2023-01-04	77.000	78.500	77.000	77.890	77.826	9,739,101
2023-01-03	77.000	77.510	75.280	77.490	77.426	8,637,047
2022-12-30	78.310	79.500	76.880	77.090	77.026	8,178,178
2022-12-29	77.300	79.660	76.850	77.920	77.856	8,619,823
2022-12-28	80.400	80.400	76.680	77.520	77.456	11,021,159
2022-12-27	80.620	80.700	79.700	80.500	80.434	5,321,809
2022-12-26	79.060	81.200	79.050	80.690	80.623	5,132,961
2022-12-23	79.220	80.800	78.660	79.090	79.025	7,141,913
2022-12-22	81.310	81.720	79.780	80.020	79.954	7,058,845
2022-12-21	81.650	83.000	80.500	80.910	80.843	7,011,540
2022-12-20	81.270	83.400	81.270	81.930	81.862	6,789,750
2022-12-19	82.980	84.000	81.350	81.680	81.613	8,152,734
2022-12-16	85.000	85.000	83.080	83.230	83.161	9,702,064
2022-12-15	83.970	87.600	83.420	85.650	85.579	12,386,160
2022-12-14	88.300	88.600	84.490	84.580	84.510	15,021,374
2022-12-13	86.500	86.780	85.000	85.560	85.489	9,110,984
2022-12-12	84.600	88.500	83.360	87.010	86.938	18,633,517
2022-12-09	83.580	85.000	83.080	84.700	84.630	13,080,826
2022-12-08	84.000	84.500	82.810	83.030	82.961	9,127,059
2022-12-07	85.100	85.500	84.000	84.150	84.081	12,283,176
2022-12-06	81.910	86.600	81.510	85.880	85.809	20,636,965
2022-12-05	81.180	82.800	81.180	82.090	82.022	10,109,779
2022-12-02	81.520	83.000	81.520	81.790	81.723	7,293,975
2022-12-01	82.750	84.110	82.150	82.190	82.122	12,124,046
2022-11-30	81.120	82.680	80.660	81.290	81.223	8,508,115
2022-11-29	79.000	81.350	78.590	81.120	81.053	11,153,334
2022-11-28	79.990	79.990	78.100	79.000	78.935	12,821,556
2022-11-25	82.090	83.500	81.090	81.240	81.173	8,591,059
2022-11-24	83.000	83.800	81.600	81.790	81.723	9,702,216
2022-11-23	83.000	83.880	81.500	82.600	82.532	9,110,239
2022-11-22	85.000	85.690	82.550	82.870	82.802	15,136,009
2022-11-21	85.000	86.010	83.840	85.230	85.160	11,246,684
2022-11-18	88.700	89.080	85.040	85.400	85.330	20,710,581
2022-11-17	87.790	90.300	85.170	89.800	89.726	25,246,123
2022-11-16	89.880	91.540	87.260	88.170	88.097	28,671,521
2022-11-15	80.880	88.750	80.400	88.750	88.677	22,093,122
2022-11-14	81.790	83.800	80.340	80.680	80.613	12,449,367
2022-11-11	82.600	84.500	81.000	81.090	81.023	17,218,286
2022-11-10	79.500	80.620	78.100	78.780	78.715	8,463,746
2022-11-09	80.950	81.350	79.580	79.980	79.914	6,777,805
2022-11-08	82.020	82.750	80.270	80.950	80.883	9,355,552
2022-11-07	81.000	83.600	80.820	82.090	82.022	17,243,813

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.0840 CNY
2022-07-28	0.7020 CNY
2021-06-30	0.3150 CNY
2020-07-24	0.0700 CNY
2019-07-04	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.