Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	237.88	239.89	227.37	232.23	171.03	13,577,780
2022-02-08	244.36	245.56	230.00	236.80	174.40	15,620,987
2022-02-07	260.00	263.53	243.69	244.45	180.03	14,376,343
2022-01-28	258.00	266.66	252.00	254.20	187.21	11,061,601
2022-01-27	275.80	277.00	261.12	262.50	193.33	12,624,253
2022-01-26	278.08	280.60	271.96	276.38	203.55	7,791,678
2022-01-25	288.00	290.94	278.01	278.60	205.18	8,161,890
2022-01-24	285.30	294.47	282.88	289.01	212.85	4,461,799
2022-01-21	289.05	295.33	283.89	285.22	210.06	6,641,685
2022-01-20	292.22	297.89	288.12	293.25	215.97	5,344,041
2022-01-19	293.00	297.47	288.18	292.00	215.05	6,785,380
2022-01-18	290.00	298.88	288.58	296.29	218.21	5,770,851
2022-01-17	277.05	293.85	277.05	290.60	214.02	9,080,068
2022-01-14	261.77	283.67	261.77	277.05	204.04	7,882,211
2022-01-13	271.50	272.46	266.28	266.59	196.34	4,785,454
2022-01-12	268.32	274.68	267.25	271.00	199.59	6,586,164
2022-01-11	273.50	276.98	264.03	265.48	195.52	6,226,445
2022-01-10	275.00	278.38	266.92	273.80	201.65	8,423,289
2022-01-07	279.00	288.50	276.32	277.74	204.55	6,346,526
2022-01-06	286.00	286.99	272.13	279.00	205.48	11,470,505
2022-01-05	308.96	311.98	281.99	286.00	210.63	12,766,986
2022-01-04	313.56	314.80	300.01	310.42	228.62	7,615,956
2021-12-31	310.09	312.75	308.14	310.77	228.88	4,507,150
2021-12-30	302.00	313.96	302.00	310.08	228.37	7,134,092
2021-12-29	313.06	314.00	302.35	305.21	224.78	5,710,342
2021-12-28	316.01	318.97	308.88	310.00	228.31	6,499,660
2021-12-27	311.00	321.90	310.00	314.16	231.37	6,863,692
2021-12-24	305.95	314.77	305.95	308.00	226.84	7,675,576
2021-12-23	306.00	309.60	301.88	305.94	225.32	5,816,349
2021-12-22	291.59	311.57	291.59	305.71	225.15	10,034,980
2021-12-21	289.22	292.16	280.83	290.43	213.90	8,587,934
2021-12-20	291.00	293.91	284.00	287.42	211.68	8,295,176
2021-12-17	301.11	304.00	291.35	291.70	214.83	8,548,082
2021-12-16	305.00	314.66	303.01	304.48	224.24	6,238,915
2021-12-15	306.14	307.82	302.99	303.00	223.15	5,008,417
2021-12-14	305.00	308.50	301.13	306.37	225.63	5,356,030
2021-12-13	304.00	312.00	303.13	306.88	226.01	8,439,871
2021-12-10	308.66	308.66	297.00	305.98	225.35	9,713,197
2021-12-09	307.71	312.22	305.70	309.20	227.72	9,641,816
2021-12-08	300.00	311.20	300.00	309.99	228.30	13,511,545
2021-12-07	303.75	305.00	294.03	297.31	218.96	10,370,008
2021-12-06	307.98	308.70	296.66	296.97	218.71	11,753,159
2021-12-03	293.60	312.80	291.01	303.75	223.71	28,454,280
2021-12-02	282.67	293.65	282.67	293.65	216.27	19,210,271
2021-12-01	270.50	274.82	264.90	266.95	196.60	5,697,346
2021-11-30	277.00	279.87	271.76	272.38	200.60	5,335,291
2021-11-29	268.79	279.60	267.36	275.45	202.86	5,724,087
2021-11-26	280.48	281.00	270.70	273.33	201.30	7,630,834
2021-11-25	280.97	288.66	278.46	282.60	208.13	8,866,025
2021-11-24	278.89	283.50	278.01	280.80	206.80	7,745,526
2021-11-23	279.90	282.99	275.20	279.89	206.13	8,516,437
2021-11-22	270.00	280.99	266.06	279.90	206.14	12,306,936
2021-11-19	264.20	269.62	262.01	269.00	198.11	6,888,680
2021-11-18	263.89	266.20	260.67	264.64	194.90	4,996,738
2021-11-17	266.80	269.36	262.27	264.98	195.15	6,389,161
2021-11-16	271.35	275.95	266.66	267.23	196.81	7,537,307
2021-11-15	270.99	274.97	266.51	272.00	200.32	6,439,387
2021-11-12	271.50	272.85	267.00	272.23	200.49	7,682,953
2021-11-11	274.37	278.99	268.40	274.48	202.15	10,331,863
2021-11-10	277.99	281.90	274.12	276.20	203.42	5,474,077

← NewerPage 20 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.