Will Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 78.030 | 78.070 | 76.900 | 77.480 | 77.480 | 8,948,728 |
| 2026-10-20 | 72.500 | 77.000 | 72.410 | 76.910 | 76.910 | 14,909,841 |
| 2026-10-19 | 71.300 | 73.160 | 71.070 | 72.740 | 72.740 | 8,449,248 |
| 2026-10-16 | 74.000 | 74.190 | 70.780 | 71.530 | 71.530 | 12,889,451 |
| 2026-10-15 | 72.000 | 73.780 | 71.800 | 73.090 | 73.090 | 11,367,234 |
| 2026-10-14 | 75.860 | 76.430 | 74.230 | 74.300 | 74.300 | 7,736,589 |
| 2026-10-13 | 76.680 | 77.390 | 74.600 | 75.960 | 75.960 | 10,889,624 |
| 2026-10-12 | 79.160 | 79.200 | 77.000 | 77.290 | 77.290 | 7,569,748 |
| 2026-10-09 | 78.390 | 80.230 | 77.330 | 79.150 | 79.150 | 10,290,199 |
| 2026-10-08 | 81.620 | 82.690 | 78.220 | 78.960 | 78.960 | 13,894,911 |
| 2026-09-30 | 80.900 | 82.740 | 80.460 | 82.210 | 82.210 | 12,892,957 |
| 2026-09-29 | 80.500 | 81.390 | 79.850 | 80.360 | 80.360 | 7,162,591 |
| 2026-09-28 | 81.180 | 82.200 | 80.640 | 80.750 | 80.750 | 11,603,546 |
| 2026-09-24 | 82.330 | 82.680 | 81.240 | 81.400 | 81.400 | 7,318,290 |
| 2026-09-23 | 82.890 | 83.220 | 82.050 | 82.770 | 82.770 | 7,891,466 |
| 2026-09-22 | 81.550 | 83.860 | 81.380 | 82.880 | 82.880 | 21,490,385 |
| 2026-09-21 | 81.360 | 82.250 | 80.380 | 80.780 | 80.780 | 10,744,999 |
Page 1 of 1 · 17 trading days
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.