Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	92.480	94.200	92.200	94.200	94.200	19,792,478
2026-04-21	93.330	93.610	91.620	92.850	92.850	17,130,118
2026-04-20	93.040	94.490	92.980	93.780	93.780	17,973,465
2026-04-17	93.630	93.900	92.180	93.040	93.040	16,628,276
2026-04-16	92.750	94.170	92.490	93.710	93.710	16,645,001
2026-04-15	94.660	95.500	92.290	92.310	92.310	22,632,206
2026-04-14	95.590	96.300	93.750	94.660	94.660	16,882,654
2026-04-13	94.290	95.790	94.030	94.830	94.830	11,717,711
2026-04-10	95.000	96.750	94.900	95.350	95.350	14,485,151
2026-04-09	94.000	94.590	93.220	94.240	94.240	13,940,201
2026-04-08	92.350	95.480	92.350	95.450	95.450	19,735,469
2026-04-07	90.230	91.680	90.210	90.820	90.820	10,123,070
2026-04-03	92.130	92.180	89.610	90.150	90.150	14,073,499
2026-04-02	95.490	95.490	91.120	91.350	91.350	24,523,077
2026-04-01	96.840	97.000	95.000	96.050	96.050	14,999,124
2026-03-31	98.800	99.660	94.560	94.960	94.960	21,256,123
2026-03-30	99.430	100.78	98.700	100.32	100.32	7,446,532
2026-03-27	98.570	101.58	98.570	101.02	101.02	7,756,978
2026-03-26	101.78	102.17	99.820	100.00	100.00	7,511,977
2026-03-25	100.49	102.78	100.49	102.35	102.35	11,184,247
2026-03-24	99.950	100.50	97.760	99.980	99.980	10,545,980
2026-03-23	100.52	101.69	98.250	98.620	98.620	16,731,876
2026-03-20	106.31	106.62	103.55	103.55	103.55	11,687,010
2026-03-19	106.69	106.99	105.28	105.84	105.84	12,378,856
2026-03-18	109.50	109.66	106.58	108.28	108.28	12,543,213
2026-03-17	110.85	111.40	108.90	108.92	108.92	10,003,973
2026-03-16	111.74	111.81	108.41	110.30	110.30	14,403,606
2026-03-13	112.00	113.17	111.35	111.73	111.73	8,439,152
2026-03-12	113.99	114.59	112.20	112.82	112.82	8,311,607
2026-03-11	114.00	114.89	113.71	114.30	114.30	9,160,538
2026-03-10	113.60	114.52	113.25	114.08	114.08	8,232,333
2026-03-09	113.00	113.01	110.56	112.20	112.20	13,633,483
2026-03-06	114.17	115.58	113.71	115.05	115.05	7,838,731
2026-03-05	115.80	115.88	113.89	114.17	114.17	10,138,399
2026-03-04	115.00	116.70	113.50	113.52	113.52	16,460,435
2026-03-03	118.68	121.20	116.00	116.35	116.35	17,536,113
2026-03-02	120.38	121.72	118.66	118.93	118.93	18,946,210
2026-02-27	121.00	124.20	120.62	123.00	123.00	17,437,021
2026-02-26	118.10	123.01	117.43	122.60	122.60	26,192,112
2026-02-25	117.29	118.26	116.90	117.84	117.84	12,001,186
2026-02-24	117.00	117.76	115.78	117.28	117.28	11,478,333
2026-02-13	116.56	117.48	115.80	115.82	115.82	10,849,060
2026-02-12	117.33	117.93	116.36	117.05	117.05	10,530,695
2026-02-11	117.81	118.20	117.05	117.29	117.29	7,678,991
2026-02-10	117.04	118.66	117.02	117.83	117.83	10,607,910
2026-02-09	117.34	117.50	116.32	117.01	117.01	11,178,082
2026-02-06	116.60	117.00	115.61	115.95	115.95	12,701,751
2026-02-05	116.48	117.79	116.21	117.63	117.63	10,251,037
2026-02-04	117.31	117.65	115.89	117.29	117.29	12,839,015
2026-02-03	119.71	119.88	117.00	118.43	118.43	13,784,329
2026-02-02	120.58	121.79	117.70	117.95	117.95	14,366,600
2026-01-30	122.51	123.35	120.47	121.20	121.20	15,909,347
2026-01-29	127.30	127.88	122.58	122.88	122.88	30,003,609
2026-01-28	124.80	130.86	124.70	128.08	128.08	33,487,014
2026-01-27	124.50	125.90	122.73	124.86	124.86	17,527,691
2026-01-26	129.40	129.74	124.60	124.62	124.62	27,384,796
2026-01-23	128.85	130.60	128.17	129.40	129.40	20,173,412
2026-01-22	131.30	131.85	128.40	128.84	128.84	18,997,838
2026-01-21	128.06	131.75	128.00	130.42	130.42	22,620,107
2026-01-20	129.10	132.15	128.65	128.99	128.99	18,186,164

← NewerPage 3 of 21 · 1,217 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.