Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	128.20	129.47	126.88	129.30	129.30	10,981,297
2025-10-22	129.05	130.80	128.00	129.01	129.01	11,670,981
2025-10-21	127.70	130.15	127.35	129.82	129.82	16,000,326
2025-10-20	129.06	129.82	126.27	127.20	127.20	15,220,735
2025-10-17	132.62	132.62	127.20	127.27	127.27	20,207,211
2025-10-16	132.20	134.47	131.50	132.74	132.74	13,312,212
2025-10-15	131.38	134.16	129.80	133.89	133.89	21,233,851
2025-10-14	138.80	139.66	131.32	131.68	131.68	31,769,981
2025-10-13	136.50	139.48	135.90	138.32	138.32	32,444,840
2025-10-10	147.20	148.93	141.21	141.82	141.82	35,912,028
2025-10-09	146.66	152.40	144.88	150.02	150.02	47,152,080
2025-09-30	151.28	153.13	150.19	151.17	151.17	26,204,225
2025-09-29	150.60	152.88	147.79	149.95	149.95	28,400,135
2025-09-26	150.67	157.50	150.36	151.03	151.03	40,800,682
2025-09-25	148.65	153.00	146.70	150.67	150.67	38,361,376
2025-09-24	142.00	151.24	141.60	148.60	148.60	45,561,631
2025-09-23	145.58	146.18	139.68	143.00	143.00	32,492,282
2025-09-22	143.49	146.46	141.47	146.31	146.31	31,698,312
2025-09-19	144.25	147.42	142.42	142.50	142.50	31,350,497
2025-09-18	143.00	150.00	141.28	144.25	144.25	56,299,656
2025-09-17	143.98	145.36	142.02	142.96	142.96	29,860,994
2025-09-16	138.00	144.30	137.77	141.15	141.15	29,689,991
2025-09-15	141.20	142.00	137.00	138.56	138.56	33,931,798
2025-09-12	134.60	137.78	133.78	136.00	136.00	27,820,405
2025-09-11	130.28	135.00	129.68	135.00	135.00	26,376,791
2025-09-10	132.05	133.37	130.00	131.21	131.21	18,780,177
2025-09-09	134.59	134.59	131.18	131.70	131.70	18,767,720
2025-09-08	132.61	137.68	132.40	135.94	135.94	25,462,487
2025-09-05	128.90	132.44	128.12	132.00	132.00	25,128,781
2025-09-04	136.00	136.75	126.66	128.64	128.64	38,494,202
2025-09-03	138.49	140.10	134.97	136.00	136.00	27,544,487
2025-09-02	144.70	145.18	136.85	137.90	137.90	37,101,248
2025-09-01	145.50	148.00	142.38	145.20	145.20	35,954,355
2025-08-29	142.89	143.75	138.61	143.23	143.23	32,486,155
2025-08-28	139.18	143.00	137.77	142.89	142.89	44,525,963
2025-08-27	145.99	146.93	139.30	139.34	139.34	48,103,853
2025-08-26	136.68	144.39	134.89	142.60	142.60	45,387,067
2025-08-25	138.52	142.99	134.71	137.08	137.08	48,788,288
2025-08-22	130.09	137.26	130.09	136.83	136.83	47,918,917
2025-08-21	130.30	132.80	129.10	129.83	129.83	32,832,482
2025-08-20	125.12	129.20	125.11	129.20	129.20	28,971,993
2025-08-19	128.50	129.68	125.52	125.73	125.73	25,821,820
2025-08-18	124.22	132.18	123.35	128.41	128.41	45,248,336
2025-08-15	122.01	124.38	121.75	123.78	123.78	18,752,889
2025-08-14	124.50	126.30	122.81	122.84	122.84	24,540,667
2025-08-13	120.85	124.78	120.34	124.19	124.19	32,498,839
2025-08-12	119.90	120.99	119.45	120.56	120.56	17,198,924
2025-08-11	119.23	120.12	118.81	119.90	119.90	11,100,535
2025-08-08	121.02	121.09	119.00	119.23	119.23	12,816,002
2025-08-07	121.51	122.21	120.60	120.89	120.89	12,389,119
2025-08-06	121.15	121.40	120.42	121.22	121.22	10,716,966
2025-08-05	122.00	122.58	120.09	121.47	121.47	16,050,492
2025-08-04	118.50	119.55	118.30	119.40	119.40	9,476,930
2025-08-01	120.80	121.85	118.87	119.32	119.32	13,120,088
2025-07-31	123.49	124.78	121.00	121.28	121.28	21,971,917
2025-07-30	124.85	126.79	123.39	123.93	123.93	16,318,089
2025-07-29	125.12	125.33	123.90	125.09	125.09	14,178,771
2025-07-28	127.00	127.48	125.10	125.21	125.21	15,324,864
2025-07-25	126.06	127.75	124.50	126.68	126.68	16,424,870
2025-07-24	124.91	126.17	124.29	125.79	125.79	13,421,814

← NewerPage 5 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.