Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	78.030	78.070	76.900	77.480	77.480	8,948,728
2026-10-20	72.500	77.000	72.410	76.910	76.910	14,909,841
2026-10-19	71.300	73.160	71.070	72.740	72.740	8,449,248
2026-10-16	74.000	74.190	70.780	71.530	71.530	12,889,451
2026-10-15	72.000	73.780	71.800	73.090	73.090	11,367,234
2026-10-14	75.860	76.430	74.230	74.300	74.300	7,736,589
2026-10-13	76.680	77.390	74.600	75.960	75.960	10,889,624
2026-10-12	79.160	79.200	77.000	77.290	77.290	7,569,748
2026-10-09	78.390	80.230	77.330	79.150	79.150	10,290,199
2026-10-08	81.620	82.690	78.220	78.960	78.960	13,894,911
2026-09-30	80.900	82.740	80.460	82.210	82.210	12,892,957
2026-09-29	80.500	81.390	79.850	80.360	80.360	7,162,591
2026-09-28	81.180	82.200	80.640	80.750	80.750	11,603,546
2026-09-24	82.330	82.680	81.240	81.400	81.400	7,318,290
2026-09-23	82.890	83.220	82.050	82.770	82.770	7,891,466
2026-09-22	81.550	83.860	81.380	82.880	82.880	21,490,385
2026-09-21	81.360	82.250	80.380	80.780	80.780	10,744,999
2026-09-18	79.170	81.780	79.170	81.270	81.270	16,746,455
2026-09-17	77.900	79.150	77.840	78.620	78.620	9,081,125
2026-09-16	77.430	78.650	76.820	78.400	78.400	9,384,137
2026-09-15	77.380	78.780	77.380	77.520	77.520	7,064,722
2026-09-14	76.150	78.250	75.850	77.910	77.910	9,651,283
2026-09-11	78.280	78.280	76.100	76.880	76.880	19,109,687
2026-09-10	79.500	79.670	78.850	78.930	78.930	9,154,081
2026-09-09	80.220	80.870	79.700	80.010	80.010	12,053,885
2026-09-08	81.000	81.700	79.390	80.470	80.470	16,615,176
2026-09-07	81.000	81.740	79.800	81.080	81.080	18,109,138
2026-09-04	79.890	82.250	79.850	80.250	80.250	18,533,253
2026-09-03	81.010	81.250	78.700	79.300	79.300	14,210,373
2026-09-02	82.180	82.390	80.380	80.610	80.610	13,157,902
2026-09-01	82.770	83.380	82.580	82.850	82.850	7,186,031
2026-08-31	81.000	83.270	80.710	83.270	83.270	11,046,595
2026-08-28	84.330	85.000	81.760	82.000	82.000	19,775,881
2026-08-27	84.290	84.940	83.300	84.540	84.540	12,907,243
2026-08-26	85.020	85.450	83.930	84.000	84.000	12,214,158
2026-08-25	80.900	85.980	80.100	85.550	85.550	22,667,130
2026-08-24	85.830	85.850	82.250	82.500	82.500	19,164,619
2026-08-21	85.440	86.610	85.010	85.820	85.820	10,579,596
2026-08-20	87.000	87.350	85.980	85.990	85.990	13,859,906
2026-08-19	89.050	89.500	86.590	86.900	86.900	23,268,947
2026-08-18	91.660	92.150	90.020	90.540	90.540	18,203,604
2026-08-17	91.200	92.170	90.740	92.140	92.140	15,155,323
2026-08-14	90.450	91.120	89.730	91.080	91.080	12,497,423
2026-08-13	91.900	92.510	90.000	90.020	90.020	19,888,687
2026-08-12	92.710	93.600	91.250	91.520	91.520	19,136,282
2026-08-11	89.000	94.890	88.680	93.260	93.260	41,087,994
2026-08-10	90.090	90.100	88.080	89.140	89.140	16,586,260
2026-08-07	89.490	90.150	88.410	89.760	89.760	17,505,007
2026-08-06	89.810	90.250	88.440	89.650	89.650	24,838,079
2026-08-05	88.800	91.690	88.130	90.830	90.830	28,323,800
2026-08-04	88.680	88.880	87.010	87.950	87.950	22,997,869
2026-08-03	87.660	89.220	87.020	88.220	88.220	16,164,068
2026-07-31	90.500	91.870	88.700	88.700	88.700	26,339,632
2026-07-30	91.670	91.680	86.860	88.500	88.500	26,206,251
2026-07-29	94.460	94.460	90.830	91.690	91.690	18,833,776
2026-07-28	93.980	95.750	90.630	91.800	91.800	19,905,883
2026-07-27	98.000	98.580	92.920	95.310	95.310	19,916,288
2026-07-24	95.300	99.650	95.080	96.900	96.900	20,858,961
2026-07-23	103.50	103.50	96.080	96.660	96.660	29,203,193
2026-07-22	101.66	106.64	100.60	101.98	101.98	30,476,175

Page 1 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.