Will Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 123.88 | 123.89 | 121.15 | 121.70 | 121.70 | 8,471,872 |
| 2025-04-23 | 122.85 | 125.00 | 122.56 | 123.82 | 123.82 | 10,828,477 |
| 2025-04-22 | 124.30 | 124.30 | 122.53 | 122.75 | 122.75 | 10,897,523 |
| 2025-04-21 | 123.00 | 125.19 | 122.50 | 124.73 | 124.73 | 11,191,556 |
| 2025-04-18 | 121.99 | 122.98 | 121.18 | 122.28 | 122.28 | 7,334,104 |
| 2025-04-17 | 123.80 | 124.47 | 122.03 | 122.40 | 122.40 | 13,261,056 |
| 2025-04-16 | 125.89 | 125.98 | 122.04 | 124.22 | 124.22 | 14,148,785 |
| 2025-04-15 | 126.00 | 126.00 | 122.10 | 123.76 | 123.76 | 14,723,717 |
| 2025-04-14 | 130.01 | 130.98 | 126.00 | 126.62 | 126.62 | 19,823,979 |
| 2025-04-11 | 123.01 | 131.13 | 122.70 | 129.00 | 129.00 | 25,120,082 |
| 2025-04-10 | 123.72 | 125.01 | 121.31 | 123.00 | 123.00 | 20,304,485 |
| 2025-04-09 | 113.00 | 122.48 | 111.50 | 119.69 | 119.69 | 31,632,265 |
| 2025-04-08 | 119.00 | 119.14 | 112.91 | 115.15 | 115.15 | 30,658,501 |
| 2025-04-07 | 119.50 | 123.31 | 117.17 | 117.17 | 117.17 | 23,228,491 |
| 2025-04-03 | 132.01 | 134.00 | 129.78 | 130.19 | 130.19 | 13,581,384 |
| 2025-04-02 | 133.50 | 135.46 | 133.30 | 133.96 | 133.96 | 8,540,957 |
| 2025-04-01 | 133.30 | 134.55 | 132.00 | 133.66 | 133.66 | 9,234,685 |
| 2025-03-31 | 133.37 | 134.87 | 131.00 | 132.72 | 132.72 | 11,901,774 |
| 2025-03-28 | 134.06 | 136.27 | 133.31 | 133.40 | 133.40 | 10,078,602 |
| 2025-03-27 | 133.33 | 136.64 | 133.12 | 134.07 | 134.07 | 13,905,737 |
| 2025-03-26 | 133.99 | 134.78 | 133.38 | 133.60 | 133.60 | 7,670,572 |
| 2025-03-25 | 136.46 | 136.46 | 133.70 | 133.99 | 133.99 | 9,641,225 |
| 2025-03-24 | 135.99 | 137.54 | 134.00 | 136.20 | 136.20 | 10,996,273 |
| 2025-03-21 | 138.30 | 138.66 | 134.68 | 136.00 | 136.00 | 13,474,068 |
| 2025-03-20 | 140.08 | 140.08 | 137.79 | 137.96 | 137.96 | 11,226,627 |
| 2025-03-19 | 140.18 | 140.68 | 138.60 | 140.10 | 140.10 | 9,690,657 |
| 2025-03-18 | 141.20 | 142.20 | 139.10 | 140.68 | 140.68 | 12,342,370 |
| 2025-03-17 | 141.00 | 142.06 | 139.68 | 140.26 | 140.26 | 12,298,151 |
| 2025-03-14 | 136.72 | 140.49 | 136.65 | 139.68 | 139.68 | 20,975,127 |
| 2025-03-13 | 140.00 | 140.01 | 135.91 | 137.20 | 137.20 | 25,747,641 |
| 2025-03-12 | 143.50 | 144.00 | 140.76 | 140.88 | 140.88 | 18,130,812 |
| 2025-03-11 | 142.06 | 144.36 | 140.30 | 142.50 | 142.50 | 20,397,757 |
| 2025-03-10 | 144.87 | 145.50 | 143.10 | 145.06 | 145.06 | 16,314,089 |
| 2025-03-07 | 146.00 | 147.41 | 144.30 | 144.91 | 144.91 | 21,897,999 |
| 2025-03-06 | 146.61 | 148.88 | 146.20 | 147.05 | 147.05 | 31,818,797 |
| 2025-03-05 | 142.24 | 147.20 | 142.23 | 145.08 | 145.08 | 23,094,767 |
| 2025-03-04 | 140.21 | 144.80 | 140.00 | 143.40 | 143.40 | 27,346,031 |
| 2025-03-03 | 143.00 | 146.21 | 140.60 | 142.68 | 142.68 | 28,059,477 |
| 2025-02-28 | 146.00 | 147.99 | 141.24 | 141.80 | 141.80 | 37,307,875 |
| 2025-02-27 | 148.00 | 150.00 | 144.62 | 147.90 | 147.90 | 32,438,867 |
| 2025-02-26 | 147.51 | 149.92 | 143.97 | 148.49 | 148.49 | 40,563,567 |
| 2025-02-25 | 146.00 | 150.89 | 145.50 | 147.20 | 147.20 | 39,823,395 |
| 2025-02-24 | 155.44 | 155.44 | 148.46 | 150.00 | 150.00 | 54,857,913 |
| 2025-02-21 | 152.95 | 160.50 | 151.20 | 157.98 | 157.98 | 52,661,621 |
| 2025-02-20 | 161.00 | 161.96 | 151.70 | 152.99 | 152.99 | 64,964,129 |
| 2025-02-19 | 145.00 | 157.96 | 143.60 | 157.96 | 157.96 | 60,590,926 |
| 2025-02-18 | 140.00 | 149.66 | 137.60 | 143.60 | 143.60 | 72,095,333 |
| 2025-02-17 | 136.01 | 138.96 | 132.26 | 136.20 | 136.20 | 42,084,831 |
| 2025-02-14 | 134.00 | 138.30 | 131.01 | 135.92 | 135.92 | 42,683,056 |
| 2025-02-13 | 139.00 | 141.65 | 135.59 | 136.05 | 136.05 | 58,663,319 |
| 2025-02-12 | 122.25 | 135.30 | 121.51 | 135.30 | 135.30 | 47,143,894 |
| 2025-02-11 | 120.10 | 123.39 | 119.80 | 123.00 | 123.00 | 36,131,369 |
| 2025-02-10 | 117.36 | 119.78 | 116.91 | 118.34 | 118.34 | 28,317,643 |
| 2025-02-07 | 114.98 | 120.57 | 114.88 | 117.10 | 117.10 | 50,996,634 |
| 2025-02-06 | 109.92 | 113.55 | 109.00 | 113.55 | 113.55 | 29,341,434 |
| 2025-02-05 | 107.85 | 111.00 | 105.90 | 110.59 | 110.59 | 28,283,021 |
| 2025-01-27 | 107.83 | 108.29 | 105.50 | 105.51 | 105.51 | 13,168,942 |
| 2025-01-24 | 106.03 | 107.68 | 105.92 | 107.36 | 107.36 | 15,722,433 |
| 2025-01-23 | 109.44 | 109.71 | 106.35 | 106.36 | 106.36 | 22,643,372 |
| 2025-01-22 | 108.50 | 110.50 | 106.70 | 108.27 | 108.27 | 33,130,617 |
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.