Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	108.01	113.95	107.00	113.76	113.67	24,288,494
2022-08-03	104.13	109.20	104.13	107.27	107.18	18,998,658
2022-08-02	104.28	107.36	102.77	104.13	104.04	13,081,038
2022-08-01	104.26	107.58	101.08	106.25	106.16	14,485,801
2022-07-29	107.10	108.00	104.98	105.19	105.10	11,217,301
2022-07-28	106.39	110.26	106.11	107.85	107.76	13,152,728
2022-07-27	144.00	145.20	140.61	142.29	104.79	15,625,145
2022-07-26	142.90	144.43	141.50	144.24	106.23	9,285,104
2022-07-25	146.01	146.83	142.50	142.80	105.17	9,329,998
2022-07-22	148.90	148.90	144.44	145.88	107.44	12,856,039
2022-07-21	143.99	150.82	142.02	148.91	109.67	24,148,694
2022-07-20	146.83	148.60	144.01	144.70	106.57	13,750,404
2022-07-19	146.37	147.33	143.30	144.78	106.63	11,381,643
2022-07-18	145.22	146.61	140.21	146.45	107.86	16,411,108
2022-07-15	145.40	149.25	143.56	144.98	106.77	17,469,553
2022-07-14	145.35	149.00	144.96	145.55	107.19	16,483,254
2022-07-13	148.60	149.78	144.16	146.63	107.99	17,736,127
2022-07-12	155.03	156.50	149.50	149.61	110.18	20,835,760
2022-07-11	160.20	160.20	154.30	156.06	114.93	22,465,532
2022-07-08	162.00	165.96	160.30	161.25	118.76	19,767,731
2022-07-07	162.59	164.86	158.00	160.20	117.98	21,113,666
2022-07-06	161.37	169.41	160.60	163.18	120.18	27,565,169
2022-07-05	164.00	166.50	159.00	161.49	118.93	20,916,000
2022-07-04	167.96	167.96	161.95	164.15	120.89	29,182,778
2022-07-01	173.03	177.40	171.05	173.35	127.67	20,093,391
2022-06-30	168.00	174.97	167.17	173.03	127.43	23,826,976
2022-06-29	174.02	179.20	167.68	168.00	123.73	36,878,429
2022-06-28	166.77	179.38	159.74	174.01	128.15	37,031,764
2022-06-27	161.82	169.01	161.00	165.20	121.67	32,344,656
2022-06-24	155.65	162.18	153.88	159.58	117.53	26,342,069
2022-06-23	153.60	156.00	152.00	155.60	114.60	22,216,535
2022-06-22	165.36	165.36	154.28	154.53	113.81	25,844,597
2022-06-21	168.02	168.02	162.46	163.82	120.65	19,159,772
2022-06-20	161.71	168.44	159.20	168.02	123.74	23,317,193
2022-06-17	159.00	160.88	155.30	160.39	118.12	19,616,239
2022-06-16	161.40	166.59	160.50	161.60	119.01	14,902,112
2022-06-15	159.99	164.27	159.00	161.24	118.75	17,583,505
2022-06-14	160.00	160.00	152.66	158.92	117.04	15,445,953
2022-06-13	162.80	165.38	160.98	162.26	119.50	11,844,886
2022-06-10	162.98	165.46	159.98	165.40	121.81	16,128,450
2022-06-09	169.89	169.97	162.40	163.93	120.73	13,765,235
2022-06-08	170.14	173.00	167.00	170.51	125.58	16,411,508
2022-06-07	180.60	180.87	170.01	171.72	126.47	19,285,789
2022-06-06	172.26	181.68	169.42	180.33	132.81	19,071,093
2022-06-02	162.83	173.96	161.53	172.25	126.86	18,258,104
2022-06-01	163.00	166.60	161.01	163.00	120.05	12,081,240
2022-05-31	160.00	165.47	155.38	164.00	120.78	20,070,177
2022-05-30	150.87	160.60	149.32	159.02	117.11	21,904,928
2022-05-27	154.50	158.38	149.03	149.32	109.97	15,061,449
2022-05-26	155.06	156.10	148.89	152.22	112.11	16,334,379
2022-05-25	156.10	159.80	152.80	154.99	114.15	11,325,194
2022-05-24	164.00	168.93	156.66	157.12	115.72	16,576,155
2022-05-23	169.00	169.80	159.88	165.47	121.87	18,875,675
2022-05-20	162.95	163.88	159.59	163.67	120.54	13,435,360
2022-05-19	159.95	164.28	156.90	162.00	119.31	14,969,183
2022-05-18	165.00	165.05	160.20	163.00	120.05	20,433,639
2022-05-17	147.98	162.79	147.40	162.79	119.89	21,283,500
2022-05-16	151.50	155.48	147.58	147.99	108.99	9,739,043
2022-05-13	152.70	152.89	148.20	150.15	110.58	8,451,847
2022-05-12	151.25	152.50	148.00	150.15	110.58	13,050,396

← NewerPage 18 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.