Will Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 278.00 | 284.50 | 273.58 | 280.00 | 206.21 | 7,632,281 |
| 2021-11-08 | 284.60 | 286.68 | 275.05 | 279.99 | 206.21 | 7,632,084 |
| 2021-11-05 | 281.00 | 289.00 | 281.00 | 283.87 | 209.06 | 8,952,971 |
| 2021-11-04 | 278.70 | 284.35 | 276.76 | 278.62 | 205.20 | 6,748,363 |
| 2021-11-03 | 282.74 | 283.00 | 272.68 | 278.50 | 205.11 | 9,254,899 |
| 2021-11-02 | 268.93 | 285.90 | 268.93 | 282.74 | 208.23 | 15,920,982 |
| 2021-11-01 | 266.01 | 272.89 | 261.66 | 269.90 | 198.78 | 10,466,837 |
| 2021-10-29 | 263.00 | 269.50 | 262.00 | 266.00 | 195.90 | 8,316,059 |
| 2021-10-28 | 253.01 | 269.70 | 251.88 | 264.00 | 194.43 | 13,616,475 |
| 2021-10-27 | 256.40 | 256.43 | 250.38 | 252.39 | 185.88 | 7,016,318 |
| 2021-10-26 | 250.01 | 259.00 | 250.01 | 256.59 | 188.97 | 9,718,185 |
| 2021-10-25 | 249.00 | 253.00 | 248.00 | 249.97 | 184.10 | 6,849,929 |
| 2021-10-22 | 245.00 | 255.55 | 244.30 | 252.26 | 185.78 | 10,514,985 |
| 2021-10-21 | 245.34 | 246.88 | 241.15 | 246.00 | 181.17 | 4,751,558 |
| 2021-10-20 | 249.87 | 251.00 | 244.10 | 245.56 | 180.85 | 5,677,480 |
| 2021-10-19 | 238.77 | 249.99 | 236.59 | 247.23 | 182.08 | 10,116,439 |
| 2021-10-18 | 250.00 | 250.00 | 234.03 | 239.39 | 176.31 | 13,270,305 |
| 2021-10-15 | 247.00 | 252.01 | 243.50 | 250.00 | 184.12 | 9,374,047 |
| 2021-10-14 | 241.92 | 254.67 | 241.56 | 248.88 | 183.29 | 9,732,175 |
← NewerPage 21 of 21 · 1,219 trading days
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.