Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	79.000	82.350	78.980	81.640	81.573	15,660,347
2022-11-03	77.590	79.800	77.550	79.350	79.285	13,150,877
2022-11-02	76.350	79.180	76.110	78.280	78.215	12,306,912
2022-11-01	73.910	76.880	73.020	76.840	76.777	16,067,729
2022-10-31	66.640	74.790	66.640	73.370	73.309	23,365,705
2022-10-28	75.300	76.600	71.470	71.700	71.641	15,439,726
2022-10-27	77.000	78.230	75.300	75.850	75.787	12,692,676
2022-10-26	75.020	77.900	74.020	76.660	76.597	12,836,628
2022-10-25	75.610	76.450	74.210	74.790	74.728	10,137,891
2022-10-24	78.810	80.500	75.470	75.960	75.897	13,840,139
2022-10-21	79.880	79.880	77.960	78.320	78.255	12,404,416
2022-10-20	78.920	82.390	77.900	80.150	80.084	18,519,206
2022-10-19	80.010	80.720	79.100	79.200	79.135	8,538,205
2022-10-18	81.200	81.500	79.670	80.370	80.304	8,097,203
2022-10-17	79.570	81.460	79.200	80.810	80.743	11,074,458
2022-10-14	77.500	81.220	76.910	80.390	80.324	16,159,407
2022-10-13	76.000	78.060	75.800	76.500	76.437	11,613,179
2022-10-12	75.180	76.850	72.730	76.750	76.687	19,276,706
2022-10-11	74.980	77.270	74.500	75.500	75.438	11,892,265
2022-10-10	80.000	80.000	74.740	74.890	74.828	14,151,677
2022-09-30	81.480	82.180	80.100	80.130	80.064	8,710,171
2022-09-29	83.600	83.900	81.150	81.480	81.413	10,381,147
2022-09-28	84.690	85.660	82.580	82.630	82.562	9,935,327
2022-09-27	83.580	84.950	82.860	84.900	84.830	9,808,040
2022-09-26	80.850	84.280	80.850	83.550	83.481	13,552,808
2022-09-23	83.000	83.840	80.700	82.000	81.932	13,440,305
2022-09-22	84.090	85.970	82.600	83.000	82.932	14,542,522
2022-09-21	85.770	86.000	81.200	85.000	84.930	16,360,385
2022-09-20	86.400	87.310	84.480	85.840	85.769	11,000,086
2022-09-19	83.920	89.800	83.710	86.200	86.129	20,272,393
2022-09-16	85.920	86.770	83.700	83.700	83.631	11,942,788
2022-09-15	88.990	89.000	86.020	86.740	86.668	9,817,966
2022-09-14	87.500	89.140	86.980	88.340	88.267	9,064,620
2022-09-13	89.520	91.000	88.990	89.100	89.026	9,456,721
2022-09-09	87.820	89.090	86.380	88.920	88.847	12,517,770
2022-09-08	88.930	89.590	87.690	87.700	87.628	8,656,331
2022-09-07	88.800	90.870	88.120	89.000	88.927	14,406,496
2022-09-06	88.750	89.850	87.780	88.870	88.797	10,309,821
2022-09-05	89.800	89.810	86.500	88.520	88.447	14,235,228
2022-09-02	90.390	91.830	89.360	89.870	89.796	9,942,942
2022-09-01	93.020	93.880	90.400	90.580	90.505	12,050,400
2022-08-31	92.680	93.800	90.760	93.740	93.663	19,177,161
2022-08-30	91.580	94.700	91.580	93.260	93.183	12,449,338
2022-08-29	90.000	92.970	89.300	91.620	91.544	11,280,475
2022-08-26	93.830	93.980	91.910	92.100	92.024	11,632,660
2022-08-25	95.180	95.930	91.370	92.900	92.823	20,971,083
2022-08-24	101.21	102.00	95.080	95.170	95.091	27,849,012
2022-08-23	104.47	105.56	101.68	102.25	102.17	13,011,232
2022-08-22	104.98	105.45	102.58	104.99	104.90	9,411,561
2022-08-19	106.96	110.33	105.40	105.45	105.36	12,774,595
2022-08-18	108.00	108.95	106.81	108.11	108.02	10,248,151
2022-08-17	106.99	108.50	105.60	108.00	107.91	11,457,040
2022-08-16	107.51	109.04	105.10	107.45	107.36	12,094,309
2022-08-15	110.37	111.35	107.41	107.75	107.66	20,283,044
2022-08-12	114.50	116.20	111.36	111.92	111.83	33,593,697
2022-08-11	111.40	119.10	111.11	119.00	118.90	28,576,137
2022-08-10	112.00	115.40	110.92	110.95	110.86	12,553,430
2022-08-09	112.09	114.00	110.53	113.96	113.87	14,676,293
2022-08-08	116.90	117.50	112.00	113.48	113.39	21,664,221
2022-08-05	114.01	118.48	111.98	116.83	116.73	27,285,203

← NewerPage 17 of 21 · 1,212 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.