Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	143.51	157.37	142.40	152.57	112.36	21,210,700
2022-05-10	136.00	146.86	135.40	143.06	105.36	15,724,122
2022-05-09	140.21	141.39	136.46	137.16	101.02	9,246,023
2022-05-06	143.61	145.30	140.16	140.16	103.22	9,899,987
2022-05-05	149.12	151.50	147.06	147.11	108.34	12,331,259
2022-04-29	148.13	152.33	145.01	150.50	110.84	18,420,795
2022-04-28	146.91	151.44	143.33	145.32	107.02	15,985,586
2022-04-27	135.31	148.13	135.14	148.13	109.09	17,846,271
2022-04-26	138.64	141.91	134.02	134.66	99.174	12,314,000
2022-04-25	147.00	149.00	138.11	138.21	101.79	14,262,610
2022-04-22	152.09	155.49	148.90	149.00	109.74	12,953,868
2022-04-21	158.30	162.43	154.20	155.33	114.40	11,654,479
2022-04-20	161.85	164.69	159.36	159.70	117.62	14,084,432
2022-04-19	180.00	180.00	164.44	164.44	121.11	25,317,453
2022-04-18	172.15	183.20	171.51	182.71	134.56	13,822,749
2022-04-15	168.97	175.75	168.17	173.90	128.07	10,802,722
2022-04-14	171.18	175.82	165.05	172.43	126.99	13,322,699
2022-04-13	170.00	171.37	167.01	169.08	124.52	7,797,774
2022-04-12	170.50	172.70	165.50	171.05	125.97	13,900,416
2022-04-11	180.23	180.23	169.01	170.50	125.57	14,341,198
2022-04-08	184.49	185.50	179.27	180.20	132.71	8,626,401
2022-04-07	187.19	191.50	182.97	183.32	135.01	9,033,963
2022-04-06	195.00	195.72	186.32	188.08	138.52	10,276,438
2022-04-01	193.00	198.40	191.36	194.15	142.99	6,762,058
2022-03-31	194.91	196.00	189.00	193.40	142.43	12,141,580
2022-03-30	199.00	200.59	190.40	198.12	145.91	11,462,914
2022-03-29	203.01	204.97	195.20	196.73	144.89	8,205,626
2022-03-28	202.00	207.50	200.13	202.41	149.07	7,835,829
2022-03-25	215.61	215.78	204.80	205.20	151.13	6,963,206
2022-03-24	216.00	217.42	211.00	212.38	156.41	8,592,247
2022-03-23	221.00	222.49	216.00	217.66	160.30	8,585,181
2022-03-22	222.20	226.25	219.60	220.64	162.50	6,184,664
2022-03-21	225.57	229.20	220.08	222.26	163.69	7,910,315
2022-03-18	223.00	225.99	220.58	224.28	165.18	8,121,600
2022-03-17	222.00	228.00	220.30	224.10	165.04	18,027,169
2022-03-16	198.89	214.50	196.35	214.50	157.97	17,051,276
2022-03-15	198.85	205.60	194.99	195.00	143.61	18,232,686
2022-03-14	217.27	221.00	207.00	208.00	153.19	13,487,909
2022-03-11	220.01	226.30	216.36	222.12	163.59	8,370,876
2022-03-10	232.00	234.89	225.66	226.54	166.84	9,744,996
2022-03-09	221.50	226.69	214.09	224.94	165.66	11,933,333
2022-03-08	221.00	227.88	218.68	221.08	162.82	9,565,227
2022-03-07	232.69	232.69	218.70	221.00	162.76	11,219,658
2022-03-04	233.11	242.09	232.21	234.14	172.44	6,515,337
2022-03-03	242.50	243.24	234.38	236.00	173.81	6,269,101
2022-03-02	244.00	244.00	237.90	240.00	176.75	9,279,979
2022-03-01	245.44	249.99	243.99	246.80	181.76	6,509,288
2022-02-28	245.00	249.28	243.00	245.81	181.03	5,649,621
2022-02-25	251.80	253.00	243.75	245.01	180.44	8,515,245
2022-02-24	248.00	249.01	241.47	245.95	181.14	9,859,448
2022-02-23	239.00	251.00	238.50	248.29	182.86	11,082,722
2022-02-22	236.00	238.79	229.98	238.00	175.28	10,036,846
2022-02-21	238.00	241.00	235.00	236.95	174.51	6,099,219
2022-02-18	241.00	241.85	235.25	239.40	176.31	5,221,685
2022-02-17	237.90	246.00	236.68	242.90	178.89	8,014,283
2022-02-16	243.00	246.00	239.80	240.00	176.75	8,389,867
2022-02-15	230.07	242.70	229.89	241.38	177.77	12,157,628
2022-02-14	225.00	232.44	224.10	229.00	168.65	7,016,971
2022-02-11	230.02	234.40	225.18	227.55	167.59	8,648,673
2022-02-10	235.00	236.18	231.60	231.97	170.84	9,486,614

← NewerPage 19 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.