Will Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	108.50	110.50	106.70	108.27	108.27	33,130,617
2025-01-21	105.17	106.99	104.08	106.65	106.65	19,499,902
2025-01-20	103.50	105.65	103.01	104.86	104.86	18,187,884
2025-01-17	101.00	104.05	100.68	102.64	102.64	15,320,730
2025-01-16	103.12	105.08	101.30	101.81	101.81	16,413,090
2025-01-15	104.64	104.64	102.26	102.56	102.56	14,022,282
2025-01-14	99.780	104.75	97.560	104.75	104.75	22,311,329
2025-01-13	98.680	100.48	98.230	99.750	99.750	13,725,184
2025-01-10	99.960	104.10	99.020	100.55	100.55	22,027,675
2025-01-09	100.00	101.86	99.680	99.960	99.960	11,700,606
2025-01-08	101.41	101.90	98.010	100.63	100.63	18,010,136
2025-01-07	98.600	102.30	98.280	101.92	101.92	19,650,384
2025-01-06	98.880	100.79	97.800	98.140	98.140	13,061,296
2025-01-03	100.95	101.27	98.110	98.500	98.500	15,931,269
2025-01-02	104.40	104.93	98.990	100.58	100.58	20,914,025
2024-12-31	107.66	108.50	104.35	104.41	104.41	19,274,958
2024-12-30	105.72	109.80	105.71	108.00	108.00	28,297,963
2024-12-27	105.90	108.13	105.35	105.70	105.70	23,228,233
2024-12-26	101.30	107.27	100.23	106.01	106.01	29,625,879
2024-12-25	102.90	104.50	100.82	101.29	101.29	15,918,712
2024-12-24	102.11	102.79	100.58	102.79	102.79	12,311,482
2024-12-23	103.98	105.29	101.68	101.89	101.89	19,137,848
2024-12-20	103.28	106.50	103.07	104.01	104.01	26,991,250
2024-12-19	99.270	103.85	99.030	103.27	103.27	24,990,145
2024-12-18	97.500	102.13	97.000	101.06	101.06	23,442,823
2024-12-17	97.000	98.720	96.890	97.500	97.500	12,675,944
2024-12-16	98.990	101.65	97.230	97.610	97.610	20,276,830
2024-12-13	99.700	100.12	98.100	98.660	98.660	16,931,033
2024-12-12	99.950	100.61	98.710	100.16	100.16	13,619,943
2024-12-11	98.980	100.82	98.980	99.950	99.950	12,012,382
2024-12-10	101.53	101.99	98.550	98.890	98.890	16,915,730
2024-12-09	99.350	99.520	97.840	98.540	98.540	9,885,404
2024-12-06	97.800	99.980	97.400	99.350	99.350	13,791,376
2024-12-05	98.000	98.260	97.200	97.720	97.720	10,349,966
2024-12-04	100.56	100.98	98.050	98.340	98.340	15,451,127
2024-12-03	101.09	101.09	97.780	98.780	98.780	15,995,975
2024-12-02	98.790	101.60	98.390	101.00	101.00	17,048,439
2024-11-29	96.690	100.18	96.250	98.640	98.640	15,283,319
2024-11-28	98.660	99.490	97.000	97.200	97.200	13,142,822
2024-11-27	95.980	98.500	94.840	98.490	98.490	16,250,476
2024-11-26	96.900	97.800	95.980	96.350	96.350	13,617,095
2024-11-25	99.550	100.15	95.800	97.030	97.030	19,194,114
2024-11-22	105.03	106.33	99.000	99.520	99.520	25,648,450
2024-11-21	105.86	106.20	104.23	104.92	104.92	13,439,345
2024-11-20	106.00	106.60	104.76	105.86	105.86	14,369,615
2024-11-19	104.95	106.80	103.00	106.33	106.33	18,222,730
2024-11-18	107.63	108.43	104.00	104.95	104.95	19,395,427
2024-11-15	110.01	111.65	107.15	107.63	107.63	20,544,015
2024-11-14	113.55	113.99	110.00	110.33	110.33	22,779,838
2024-11-13	114.00	114.90	111.68	113.55	113.55	24,954,904
2024-11-12	117.00	119.16	113.96	115.24	115.24	37,934,431
2024-11-11	111.68	116.65	111.68	116.01	116.01	42,769,630
2024-11-08	113.80	114.95	111.40	111.66	111.66	32,284,811
2024-11-07	108.99	112.18	108.60	111.95	111.95	24,681,957
2024-11-06	111.63	112.29	108.88	109.99	109.99	27,909,132
2024-11-05	107.00	111.66	106.51	110.62	110.62	32,201,254
2024-11-04	104.80	107.34	104.75	106.91	106.91	16,218,732
2024-11-01	107.11	107.88	104.74	104.92	104.92	17,256,890
2024-10-31	107.42	108.37	105.08	107.30	107.30	23,795,991
2024-10-30	108.57	109.90	106.61	107.42	107.42	17,454,842

← NewerPage 8 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.