Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.900	14.900	14.120	14.240	13.745	8,447,037
2024-04-29	14.500	15.050	14.470	14.820	14.305	7,070,488
2024-04-26	14.460	14.670	14.440	14.530	14.025	3,363,118
2024-04-25	14.600	14.680	14.470	14.520	14.015	4,225,583
2024-04-24	14.360	14.950	14.360	14.750	14.237	7,991,700
2024-04-23	14.370	14.480	14.010	14.240	13.745	5,965,000
2024-04-22	14.070	14.620	13.960	14.460	13.958	9,793,056
2024-04-19	13.910	14.330	13.880	14.050	13.562	9,205,052
2024-04-18	13.730	14.080	13.530	13.940	13.456	8,138,033
2024-04-17	13.610	14.050	13.530	13.830	13.349	8,906,925
2024-04-16	14.400	14.510	13.460	13.510	13.041	10,295,008
2024-04-15	14.740	15.060	14.130	14.480	13.977	9,476,007
2024-04-12	14.740	14.900	14.530	14.690	14.180	4,850,198
2024-04-11	14.520	14.860	14.520	14.600	14.093	6,227,974
2024-04-10	15.230	15.230	14.570	14.830	14.315	6,791,300
2024-04-09	14.800	15.260	14.730	15.250	14.720	6,839,096
2024-04-08	15.460	15.540	14.860	14.890	14.373	10,366,407
2024-04-03	15.390	15.710	15.180	15.530	14.990	8,759,330
2024-04-02	15.680	15.680	15.180	15.310	14.778	6,034,392
2024-04-01	15.740	15.960	15.580	15.720	15.174	7,995,037
2024-03-29	15.450	15.650	15.190	15.650	15.106	3,313,349
2024-03-28	14.900	15.490	14.720	15.390	14.855	6,601,376
2024-03-27	15.040	15.300	14.900	14.940	14.421	4,663,090
2024-03-26	14.810	15.290	14.620	15.130	14.604	7,367,932
2024-03-25	15.090	15.300	14.810	14.870	14.353	6,619,456
2024-03-22	15.280	15.370	14.970	15.160	14.633	4,714,500
2024-03-21	15.600	15.660	15.180	15.380	14.846	5,913,618
2024-03-20	15.460	15.740	15.380	15.560	15.019	5,876,162
2024-03-19	15.480	16.200	15.480	15.610	15.068	8,060,282
2024-03-18	15.550	15.710	15.280	15.660	15.116	8,147,946
2024-03-15	14.750	15.620	14.640	15.500	14.961	13,065,965
2024-03-14	15.030	15.130	14.580	14.780	14.266	8,764,323
2024-03-13	14.480	15.680	14.250	15.090	14.566	14,858,327
2024-03-12	14.320	14.430	14.100	14.380	13.880	7,136,525
2024-03-11	13.560	14.520	13.470	14.290	13.793	12,528,630
2024-03-08	13.390	13.690	13.290	13.460	12.992	4,387,683
2024-03-07	13.550	13.750	13.350	13.410	12.944	5,823,744
2024-03-06	13.210	13.600	13.170	13.410	12.944	4,272,530
2024-03-05	13.510	13.750	13.220	13.240	12.780	6,278,288
2024-03-04	13.410	13.900	13.360	13.640	13.166	6,704,650
2024-03-01	13.170	13.430	13.130	13.380	12.915	5,091,158
2024-02-29	12.690	13.140	12.650	13.140	12.683	5,113,238
2024-02-28	13.410	13.730	12.650	12.700	12.259	8,385,610
2024-02-27	13.220	13.440	13.060	13.410	12.944	4,994,851
2024-02-26	13.130	13.410	13.030	13.210	12.751	5,627,582
2024-02-23	12.700	13.330	12.620	13.140	12.683	6,501,715
2024-02-22	12.470	12.810	12.430	12.720	12.278	4,465,168
2024-02-21	12.410	12.920	12.280	12.530	12.095	5,558,134
2024-02-20	12.400	12.580	12.260	12.520	12.085	3,432,299
2024-02-19	12.350	12.670	12.280	12.490	12.056	5,892,854
2024-02-08	11.710	12.720	11.530	12.340	11.911	10,758,954
2024-02-07	11.500	12.290	11.330	11.650	11.245	14,948,751
2024-02-06	10.470	11.640	9.980	11.560	11.158	11,823,551
2024-02-05	11.330	11.330	10.260	10.600	10.232	10,624,041
2024-02-02	11.990	12.390	11.000	11.400	11.004	9,893,063
2024-02-01	12.270	12.500	11.830	11.950	11.535	5,715,834
2024-01-31	12.870	12.970	12.080	12.340	11.911	9,866,608
2024-01-30	13.240	13.430	12.800	12.860	12.413	3,766,287
2024-01-29	13.730	13.840	13.290	13.370	12.905	4,173,300
2024-01-26	13.880	14.040	13.670	13.730	13.253	4,758,949

← NewerPage 11 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.