Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	130.83	131.70	128.70	128.92	128.92	16,067,034
2026-01-16	129.52	132.30	129.00	130.83	130.83	23,256,659
2026-01-15	127.62	128.68	126.21	128.47	128.47	17,089,703
2026-01-14	128.20	130.96	127.20	127.71	127.71	22,604,162
2026-01-13	133.80	134.66	128.00	128.38	128.38	26,188,985
2026-01-12	131.53	135.33	129.58	133.55	133.55	24,798,125
2026-01-09	131.86	132.19	130.08	131.52	131.52	16,439,354
2026-01-08	128.90	134.17	128.83	131.86	131.86	20,349,039
2026-01-07	131.82	132.00	128.82	129.52	129.52	18,677,326
2026-01-06	128.88	131.86	128.76	130.90	130.90	21,557,647
2026-01-05	126.36	129.10	126.36	128.74	128.74	15,349,761
2025-12-31	127.03	127.50	125.83	125.90	125.90	8,926,300
2025-12-30	126.57	127.95	126.33	126.80	126.80	9,780,633
2025-12-29	128.84	129.43	126.83	126.92	126.92	14,632,559
2025-12-26	127.18	129.57	126.60	128.84	128.84	13,877,540
2025-12-25	126.08	127.77	125.80	127.13	127.13	9,399,364
2025-12-24	125.32	126.90	125.05	126.50	126.50	10,967,913
2025-12-23	125.71	126.66	124.86	125.19	125.19	10,673,161
2025-12-22	124.70	126.50	124.70	125.70	125.70	10,471,697
2025-12-19	123.65	125.60	123.40	124.38	124.38	11,077,349
2025-12-18	124.99	125.58	122.80	123.00	123.00	13,713,389
2025-12-17	124.50	126.20	123.06	125.74	125.74	13,316,777
2025-12-16	125.80	127.00	124.38	124.80	124.80	13,920,965
2025-12-15	125.45	126.45	124.29	124.33	124.33	15,276,204
2025-12-12	121.77	127.98	121.31	126.52	126.52	28,444,620
2025-12-11	123.98	124.20	121.66	121.77	121.77	11,525,222
2025-12-10	121.00	124.45	121.00	123.70	123.70	20,741,367
2025-12-09	121.00	121.50	119.78	120.03	120.03	8,820,155
2025-12-08	120.02	121.80	120.02	120.98	120.98	11,521,414
2025-12-05	119.60	120.10	118.60	119.98	119.98	8,774,930
2025-12-04	119.02	119.85	117.70	119.50	119.50	7,123,335
2025-12-03	121.10	121.10	118.61	119.15	119.15	9,892,747
2025-12-02	121.70	123.40	120.48	121.08	121.08	12,043,568
2025-12-01	120.00	121.31	119.02	121.30	121.30	11,220,924
2025-11-28	119.00	119.80	117.60	119.47	119.47	9,505,205
2025-11-27	117.26	121.25	117.00	119.15	119.15	17,539,389
2025-11-26	116.40	117.85	115.67	116.91	116.91	10,922,519
2025-11-25	117.39	118.79	116.78	117.06	117.06	10,746,118
2025-11-24	116.62	117.15	115.32	116.81	116.81	9,653,200
2025-11-21	117.00	117.99	115.50	115.92	115.92	12,929,829
2025-11-20	121.00	121.50	118.53	118.55	118.55	9,057,326
2025-11-19	122.30	122.64	119.75	120.00	120.00	9,918,181
2025-11-18	121.33	123.65	120.80	122.30	122.30	10,717,362
2025-11-17	122.12	122.91	120.83	121.32	121.32	8,088,038
2025-11-14	122.80	123.55	121.72	121.76	121.76	11,416,965
2025-11-13	124.15	124.88	123.48	124.27	124.27	11,179,964
2025-11-12	123.80	124.16	121.72	124.09	124.09	9,672,501
2025-11-11	126.80	127.19	123.80	123.80	123.80	13,180,125
2025-11-10	125.90	126.40	124.51	126.10	126.10	11,287,381
2025-11-07	126.92	126.92	125.17	125.77	125.77	9,436,149
2025-11-06	126.13	127.95	125.83	127.60	127.60	11,296,015
2025-11-05	124.17	126.45	124.05	125.95	125.95	10,479,654
2025-11-04	129.56	129.56	126.40	126.80	126.80	12,819,975
2025-11-03	130.72	130.73	127.50	129.56	129.56	13,005,224
2025-10-31	131.31	132.75	130.55	130.71	130.71	15,039,543
2025-10-30	135.28	135.88	131.36	132.35	132.35	21,211,147
2025-10-29	134.84	135.36	133.50	135.27	135.27	20,791,672
2025-10-28	132.93	137.90	132.51	136.58	136.58	25,727,030
2025-10-27	134.44	134.95	131.62	133.37	133.37	20,545,160
2025-10-24	130.61	132.64	129.88	132.62	132.62	18,155,951

← NewerPage 4 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.