Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.760	13.450	12.760	13.310	12.984	7,754,952
2024-07-26	12.210	12.770	12.180	12.720	12.408	5,347,462
2024-07-25	12.310	12.340	12.070	12.170	11.872	2,961,160
2024-07-24	12.330	12.620	12.130	12.310	12.008	3,562,692
2024-07-23	12.840	12.880	12.250	12.280	11.979	6,837,100
2024-07-22	12.870	12.940	12.550	12.920	12.603	5,520,800
2024-07-19	12.900	12.990	12.660	12.910	12.594	2,884,700
2024-07-18	12.760	12.980	12.550	12.930	12.613	3,271,100
2024-07-17	13.120	13.180	12.790	12.800	12.486	2,614,700
2024-07-16	13.160	13.220	13.010	13.120	12.799	2,299,200
2024-07-15	13.200	13.260	13.080	13.140	12.818	1,650,500
2024-07-12	13.430	13.490	13.140	13.200	12.877	3,412,811
2024-07-11	13.050	13.650	13.050	13.470	13.140	5,126,309
2024-07-10	13.120	13.280	12.680	12.860	12.545	6,232,151
2024-07-09	12.920	13.250	12.920	13.230	12.906	2,701,742
2024-07-08	13.360	13.430	13.000	13.020	12.701	2,194,800
2024-07-05	13.280	13.570	12.880	13.480	13.150	5,394,460
2024-07-04	13.330	13.480	13.190	13.190	12.867	2,938,300
2024-07-03	13.350	13.600	13.040	13.340	13.013	5,632,000
2024-07-02	13.900	13.980	13.160	13.320	12.994	10,850,172
2024-07-01	13.960	14.100	13.800	14.040	13.696	2,684,163
2024-06-28	13.820	14.180	13.750	13.960	13.618	3,092,324
2024-06-27	14.040	14.210	13.820	13.820	13.481	2,324,800
2024-06-26	13.700	14.250	13.600	14.190	13.842	2,887,887
2024-06-25	13.720	13.950	13.600	13.730	13.394	3,711,824
2024-06-24	14.050	14.050	13.620	13.750	13.413	4,385,600
2024-06-21	14.760	14.760	14.280	14.280	13.784	5,844,500
2024-06-20	14.660	14.900	14.370	14.780	14.266	7,452,260
2024-06-19	14.660	14.850	14.530	14.660	14.151	4,417,900
2024-06-18	15.120	15.180	14.630	14.720	14.209	8,621,796
2024-06-17	15.080	15.390	15.040	15.120	14.595	6,436,100
2024-06-14	15.380	15.430	15.010	15.150	14.624	5,977,850
2024-06-13	15.600	15.690	15.330	15.450	14.913	4,934,500
2024-06-12	15.740	15.990	15.620	15.660	15.116	7,060,762
2024-06-11	15.390	15.820	14.980	15.810	15.261	6,431,305
2024-06-07	15.750	16.100	15.330	15.470	14.932	11,105,801
2024-06-06	15.670	16.100	15.540	15.740	15.193	11,293,809
2024-06-05	15.300	16.300	15.200	15.670	15.125	15,387,414
2024-06-04	14.620	15.400	14.530	15.350	14.817	9,547,350
2024-06-03	14.920	14.960	14.530	14.620	14.112	3,900,600
2024-05-31	14.730	15.100	14.610	14.990	14.469	4,546,800
2024-05-30	14.710	15.000	14.690	14.770	14.257	3,976,958
2024-05-29	14.600	15.100	14.560	14.860	14.344	5,283,711
2024-05-28	14.370	15.000	14.280	14.700	14.189	5,187,958
2024-05-27	14.410	14.510	14.100	14.330	13.832	3,186,100
2024-05-24	14.420	14.600	14.400	14.410	13.909	2,482,081
2024-05-23	14.800	14.800	14.460	14.550	14.044	4,054,400
2024-05-22	15.170	15.220	14.820	14.870	14.353	3,700,100
2024-05-21	15.340	15.400	14.920	15.130	14.604	5,371,200
2024-05-20	14.960	15.400	14.930	15.350	14.817	7,683,200
2024-05-17	14.670	14.810	14.550	14.800	14.286	2,821,174
2024-05-16	14.860	15.030	14.610	14.670	14.160	5,167,602
2024-05-15	15.080	15.100	14.810	14.810	14.295	4,969,277
2024-05-14	14.880	15.340	14.840	15.180	14.653	6,740,874
2024-05-13	15.010	15.260	14.680	14.960	14.440	6,425,504
2024-05-10	15.340	15.500	15.000	15.180	14.653	6,687,500
2024-05-09	14.790	15.260	14.730	15.240	14.710	5,925,469
2024-05-08	15.180	15.180	14.790	14.860	14.344	3,868,400
2024-05-07	14.960	15.220	14.880	15.180	14.653	6,675,360
2024-05-06	14.430	15.090	14.300	14.960	14.440	12,774,040

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-10-22	0.1000 CNY
2025-07-09	0.2000 CNY
2024-11-14	0.1000 CNY
2024-06-24	0.1500 CNY
2023-06-16	0.2000 CNY
2022-07-14	0.1000 CNY
2021-06-18	0.1500 CNY
2020-07-09	0.1000 CNY
2019-06-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.