Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	104.00	104.00	98.240	102.42	102.42	34,127,642
2026-07-20	106.00	106.99	97.990	101.16	101.16	43,160,962
2026-07-17	109.03	112.48	103.33	104.12	104.12	48,088,804
2026-07-16	108.08	113.77	108.00	109.85	109.85	45,522,722
2026-07-15	109.58	112.30	105.58	111.12	111.12	65,599,235
2026-07-14	101.00	106.52	98.350	106.15	106.15	39,928,643
2026-07-13	103.21	107.53	101.00	102.49	102.49	34,783,250
2026-07-10	105.94	109.80	103.20	103.21	103.21	44,859,982
2026-07-09	102.15	107.75	99.440	107.14	107.14	47,471,559
2026-07-08	99.850	103.48	97.010	100.95	100.95	34,150,915
2026-07-07	96.320	102.80	95.500	99.460	99.460	34,630,155
2026-07-06	103.21	103.70	96.880	97.000	97.000	34,978,803
2026-07-03	100.18	105.20	98.800	102.30	102.30	44,021,645
2026-07-02	94.450	105.98	92.500	101.27	101.27	73,251,923
2026-07-01	95.800	99.500	94.500	97.110	97.110	40,915,028
2026-06-30	88.200	95.000	87.510	94.850	94.850	42,341,602
2026-06-29	86.000	89.000	84.630	88.300	88.300	27,055,725
2026-06-26	88.700	90.500	86.500	86.720	86.720	22,099,162
2026-06-25	90.610	92.430	88.800	89.710	89.710	23,723,412
2026-06-24	86.750	91.590	86.380	90.300	90.300	25,267,729
2026-06-23	89.800	91.230	87.510	87.700	87.700	21,437,474
2026-06-22	89.900	90.880	87.790	90.560	90.560	22,602,050
2026-06-18	89.880	91.360	89.400	89.970	89.970	19,110,348
2026-06-17	87.640	91.200	87.310	90.120	90.120	21,975,326
2026-06-16	88.000	89.650	87.720	88.200	88.200	17,121,067
2026-06-15	86.700	88.720	85.570	88.720	88.720	18,834,824
2026-06-12	86.900	87.250	85.340	86.010	86.010	21,411,320
2026-06-11	89.650	90.000	85.080	85.170	85.170	28,007,518
2026-06-10	92.000	92.580	89.630	90.180	90.180	21,246,916
2026-06-09	93.390	93.590	91.720	93.320	93.320	17,256,422
2026-06-08	91.500	93.350	91.000	92.020	92.020	22,799,242
2026-06-05	97.500	97.830	95.350	95.390	95.390	24,443,101
2026-06-04	98.000	101.90	96.170	98.860	98.860	40,553,738
2026-06-03	92.420	101.92	92.360	100.91	100.81	60,746,798
2026-06-02	92.020	93.380	90.970	92.650	92.558	18,221,955
2026-06-01	94.880	94.890	92.200	92.230	92.139	23,275,722
2026-05-29	101.90	102.39	95.000	95.000	94.906	37,496,216
2026-05-28	103.75	103.75	100.05	101.90	101.80	36,653,267
2026-05-27	106.94	108.41	104.33	104.96	104.96	37,026,912
2026-05-26	108.94	108.95	104.34	106.07	106.07	43,446,431
2026-05-25	105.00	109.09	103.90	108.94	108.94	52,947,335
2026-05-22	104.55	104.60	100.80	104.25	104.25	39,482,249
2026-05-21	102.80	108.43	101.80	102.66	102.66	64,140,791
2026-05-20	101.62	102.20	100.38	101.30	101.30	23,220,643
2026-05-19	99.800	102.89	97.190	102.62	102.62	34,963,624
2026-05-18	100.90	102.84	99.020	99.790	99.790	28,329,993
2026-05-15	100.55	104.70	97.800	101.39	101.39	41,659,800
2026-05-14	104.51	104.54	100.50	100.50	100.50	30,313,340
2026-05-13	101.68	103.90	99.600	103.51	103.51	36,049,400
2026-05-12	102.00	104.40	100.51	103.31	103.31	38,357,008
2026-05-11	100.08	102.08	99.860	101.38	101.38	32,800,576
2026-05-08	99.310	99.600	98.310	99.180	99.180	22,317,732
2026-05-07	101.90	102.00	99.110	100.26	100.26	28,388,285
2026-05-06	99.690	103.80	99.500	100.90	100.90	45,813,994
2026-04-30	97.770	99.380	97.000	98.300	98.300	46,004,681
2026-04-29	102.85	103.35	99.740	101.59	101.59	36,634,528
2026-04-28	106.95	106.95	103.40	103.89	103.89	51,166,011
2026-04-27	96.190	104.63	96.100	104.63	104.63	52,371,005
2026-04-24	92.250	96.720	92.170	95.120	95.120	34,977,485
2026-04-23	94.460	94.500	92.220	92.440	92.440	16,786,215

← NewerPage 2 of 3 · 121 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.