Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	125.00	126.00	124.50	124.91	124.91	11,261,272
2025-07-22	125.00	126.12	124.10	125.15	125.15	10,207,754
2025-07-21	125.00	126.14	124.54	125.10	125.10	11,161,790
2025-07-18	122.80	128.49	122.72	125.71	125.71	25,993,587
2025-07-17	122.71	122.90	121.88	122.49	122.49	11,558,796
2025-07-16	123.03	124.88	122.40	122.78	122.78	11,051,603
2025-07-15	123.80	124.27	121.60	122.90	122.90	12,621,780
2025-07-14	124.06	124.40	123.20	123.80	123.80	6,605,726
2025-07-11	123.40	125.48	122.69	123.78	123.78	12,795,211
2025-07-10	123.66	124.54	123.20	123.40	123.40	10,221,513
2025-07-09	125.57	125.59	123.50	123.50	123.50	8,462,740
2025-07-08	123.20	125.66	123.20	125.29	125.29	9,845,509
2025-07-07	124.00	124.50	123.03	123.18	123.18	6,881,663
2025-07-04	125.26	125.39	123.10	124.00	124.00	12,927,030
2025-07-03	124.63	125.79	124.40	125.26	125.26	7,648,099
2025-07-02	127.00	127.00	124.03	124.63	124.63	12,697,168
2025-07-01	127.66	128.20	126.52	127.68	127.68	8,210,528
2025-06-30	128.14	128.78	127.50	127.65	127.65	9,568,647
2025-06-27	127.00	129.39	125.90	127.72	127.72	12,532,771
2025-06-26	128.20	128.44	126.30	126.30	126.30	10,896,238
2025-06-25	126.89	128.73	125.50	128.55	128.55	13,857,902
2025-06-24	124.17	126.80	124.17	126.21	126.21	10,879,145
2025-06-23	123.38	125.55	122.38	123.82	123.82	8,778,331
2025-06-20	126.06	127.00	124.24	124.60	124.60	7,287,700
2025-06-19	126.00	128.71	125.49	126.32	126.32	12,135,474
2025-06-18	124.55	126.95	123.80	125.78	125.78	7,434,580
2025-06-17	126.80	128.66	124.58	125.00	125.00	9,722,782
2025-06-16	124.18	125.90	123.66	125.90	125.90	6,031,282
2025-06-13	125.50	127.46	124.18	124.51	124.51	9,996,201
2025-06-12	126.50	127.02	125.60	125.60	125.60	7,989,514
2025-06-11	126.72	129.23	126.72	127.03	127.03	7,113,852
2025-06-10	129.80	130.30	126.13	126.71	126.71	9,848,612
2025-06-09	132.48	132.70	129.88	130.00	130.00	9,331,944
2025-06-06	132.75	134.10	131.86	132.40	132.40	9,929,838
2025-06-05	128.15	132.88	127.60	132.60	132.60	12,906,052
2025-06-04	124.66	128.24	124.33	128.14	128.14	10,829,557
2025-06-03	123.01	126.35	123.01	124.60	124.60	7,156,691
2025-05-30	127.66	127.66	124.60	124.60	124.60	8,199,742
2025-05-29	126.99	129.23	126.10	128.15	128.15	8,049,375
2025-05-28	127.00	127.66	126.12	126.45	126.45	6,814,664
2025-05-27	128.49	128.79	126.82	126.87	126.87	6,208,822
2025-05-26	128.00	129.36	126.70	128.82	128.82	9,544,436
2025-05-23	131.94	133.09	130.12	130.19	130.19	9,811,802
2025-05-22	130.30	134.85	129.70	133.15	133.15	17,169,060
2025-05-21	130.78	131.12	128.95	130.73	130.73	7,835,660
2025-05-20	128.55	132.00	128.28	131.65	131.65	13,880,110
2025-05-19	128.76	128.98	126.60	128.22	128.22	7,126,281
2025-05-16	127.53	128.88	127.31	128.75	128.75	6,861,819
2025-05-15	132.25	132.25	128.00	128.04	128.04	11,950,209
2025-05-14	131.60	133.27	131.00	132.35	132.35	11,913,612
2025-05-13	132.85	133.29	130.76	131.25	131.25	10,447,711
2025-05-12	132.30	133.88	131.01	131.92	131.92	11,745,013
2025-05-09	130.80	131.90	130.00	130.74	130.74	10,853,736
2025-05-08	131.75	132.36	130.99	131.36	131.36	10,179,729
2025-05-07	137.10	137.29	130.85	131.75	131.75	21,016,990
2025-05-06	133.00	135.33	132.22	135.20	135.20	17,634,297
2025-04-30	129.98	133.26	128.54	131.58	131.58	25,610,789
2025-04-29	122.34	129.20	121.52	128.41	128.41	24,552,633
2025-04-28	121.79	123.05	121.22	122.28	122.28	9,768,777
2025-04-25	122.58	123.00	121.45	121.86	121.86	9,500,157

← NewerPage 6 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.