Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	110.95	113.58	109.28	109.34	109.34	24,364,956
2024-10-28	112.50	112.50	109.80	110.95	110.95	18,085,501
2024-10-25	110.50	112.88	108.51	111.78	111.78	20,003,266
2024-10-24	110.80	111.29	109.10	110.00	110.00	15,248,337
2024-10-23	113.30	113.61	111.26	111.54	111.54	20,595,817
2024-10-22	113.50	115.27	111.80	113.17	113.17	22,944,673
2024-10-21	113.10	117.45	111.72	113.68	113.68	43,821,169
2024-10-18	103.66	112.95	102.58	110.20	110.20	40,239,475
2024-10-17	106.51	107.50	103.64	103.67	103.67	22,670,901
2024-10-16	105.40	108.01	105.01	105.65	105.65	23,154,181
2024-10-15	111.50	114.67	109.23	109.28	109.28	29,611,661
2024-10-14	111.93	111.94	105.66	110.67	110.67	36,108,413
2024-10-11	113.00	114.50	107.66	111.95	111.95	30,476,426
2024-10-10	123.35	123.35	115.00	115.40	115.40	46,022,684
2024-10-09	115.57	124.00	110.00	115.48	115.48	54,269,697
2024-10-08	117.92	117.92	112.81	117.92	117.92	47,991,568
2024-09-30	103.50	107.20	100.04	107.20	107.20	36,546,605
2024-09-27	91.860	98.200	91.700	98.010	98.010	9,239,818
2024-09-26	86.900	90.410	86.400	90.380	90.380	14,423,781
2024-09-25	86.000	89.320	85.700	86.940	86.940	15,955,284
2024-09-24	83.200	85.540	81.410	85.080	85.080	16,480,088
2024-09-23	84.010	84.930	82.700	82.700	82.700	8,054,657
2024-09-20	86.490	86.500	83.600	84.480	84.480	10,402,505
2024-09-19	85.500	87.670	84.980	86.500	86.500	8,765,695
2024-09-18	84.690	85.400	83.440	84.970	84.970	5,177,699
2024-09-13	84.900	85.550	84.000	84.370	84.370	5,456,025
2024-09-12	86.540	87.230	84.810	84.840	84.840	6,140,747
2024-09-11	85.710	86.550	85.490	86.200	86.200	4,194,576
2024-09-10	85.710	86.670	84.690	86.240	86.240	6,148,868
2024-09-09	85.000	86.870	84.880	86.250	86.250	6,472,996
2024-09-06	87.180	87.360	85.480	85.510	85.510	5,905,180
2024-09-05	86.600	87.450	85.510	87.340	87.340	6,335,976
2024-09-04	85.810	87.050	85.000	86.630	86.630	5,470,768
2024-09-03	86.300	88.250	86.140	87.560	87.560	7,526,032
2024-09-02	90.300	90.300	86.400	86.400	86.400	11,361,255
2024-08-30	87.470	91.150	87.300	90.530	90.530	13,971,747
2024-08-29	87.800	88.680	86.430	87.570	87.570	8,033,117
2024-08-28	87.000	88.140	86.010	87.900	87.900	7,385,171
2024-08-27	88.010	88.960	86.920	87.280	87.280	10,028,767
2024-08-26	90.490	90.900	88.210	89.100	89.100	9,405,746
2024-08-23	90.550	91.200	89.810	90.480	90.480	6,634,686
2024-08-22	92.960	92.960	90.190	91.150	91.150	10,588,427
2024-08-21	91.900	93.600	90.800	92.960	92.960	12,610,950
2024-08-20	91.130	94.050	89.550	92.280	92.280	18,661,826
2024-08-19	91.100	91.850	89.210	89.700	89.700	11,517,646
2024-08-16	92.460	92.460	91.250	91.450	91.450	8,122,820
2024-08-15	93.150	94.500	92.100	92.750	92.750	10,277,924
2024-08-14	93.800	94.190	92.800	93.150	93.150	9,263,289
2024-08-13	92.390	93.400	92.030	93.400	93.400	7,691,339
2024-08-12	92.030	92.500	91.160	92.330	92.330	5,929,033
2024-08-09	93.500	93.740	92.080	92.170	92.170	9,252,493
2024-08-08	92.000	93.480	90.600	92.050	92.050	10,070,731
2024-08-07	94.880	94.920	92.530	92.550	92.550	9,453,608
2024-08-06	96.000	96.500	93.330	94.930	94.930	11,746,352
2024-08-05	98.000	99.150	94.590	94.590	94.590	16,062,250
2024-08-02	100.00	101.35	98.720	99.010	99.010	10,194,205
2024-08-01	103.51	103.78	100.53	101.90	101.90	11,913,063
2024-07-31	100.40	103.59	99.800	102.97	102.97	10,799,899
2024-07-30	101.47	101.65	99.730	100.70	100.70	8,059,980
2024-07-29	103.50	104.89	101.45	101.71	101.71	8,245,325

← NewerPage 9 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.