Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.020	14.080	12.920	13.980	13.494	9,719,417
2024-01-24	13.070	13.200	12.540	13.070	12.616	4,981,139
2024-01-23	12.600	13.110	12.340	13.070	12.616	6,765,698
2024-01-22	13.600	13.600	12.560	12.660	12.220	7,450,658
2024-01-19	13.980	14.080	13.570	13.640	13.166	5,806,750
2024-01-18	14.000	14.110	13.490	14.100	13.610	12,168,319
2024-01-17	15.220	15.270	14.030	14.130	13.639	17,893,326
2024-01-16	15.660	15.670	14.960	15.240	14.710	8,965,827
2024-01-15	15.860	16.100	15.500	15.640	15.097	12,994,352
2024-01-12	15.700	16.380	15.600	16.070	15.512	12,316,248
2024-01-11	15.310	15.780	15.200	15.770	15.222	5,855,100
2024-01-10	15.690	15.690	15.220	15.360	14.826	5,323,200
2024-01-09	15.350	15.800	15.250	15.680	15.135	7,433,001
2024-01-08	15.930	16.000	15.260	15.370	14.836	7,972,694
2024-01-05	16.240	16.450	15.790	15.870	15.319	7,479,200
2024-01-04	16.690	16.740	16.150	16.260	15.695	7,536,485
2024-01-03	16.670	16.880	16.320	16.680	16.100	10,947,202
2024-01-02	15.700	16.910	15.700	16.680	16.100	21,653,198
2023-12-29	15.590	15.770	15.520	15.720	15.174	6,951,231
2023-12-28	15.540	15.690	15.330	15.660	15.116	8,172,573
2023-12-27	15.030	15.570	14.950	15.440	14.903	7,970,800
2023-12-26	15.400	15.550	14.900	15.200	14.672	12,413,675
2023-12-25	14.710	15.930	14.700	15.500	14.961	25,970,219
2023-12-22	14.010	14.720	14.010	14.520	14.015	7,687,797
2023-12-21	14.010	14.080	13.700	14.020	13.533	3,249,062
2023-12-20	14.280	14.310	14.030	14.030	13.542	2,681,800
2023-12-19	14.300	14.420	14.100	14.220	13.726	3,348,250
2023-12-18	14.420	14.560	14.250	14.390	13.890	3,752,500
2023-12-15	14.560	14.640	14.410	14.440	13.938	2,886,600
2023-12-14	14.770	14.830	14.400	14.470	13.967	4,131,000
2023-12-13	14.680	14.990	14.580	14.640	14.131	4,032,000
2023-12-12	14.730	14.840	14.620	14.680	14.170	3,802,002
2023-12-11	14.680	14.830	14.520	14.800	14.286	4,012,100
2023-12-08	15.000	15.090	14.690	14.710	14.199	6,747,116
2023-12-07	14.980	15.130	14.670	15.040	14.517	6,195,453
2023-12-06	14.930	15.220	14.840	15.060	14.537	6,065,504
2023-12-05	15.020	15.190	14.750	14.930	14.411	6,058,300
2023-12-04	14.910	15.230	14.840	15.070	14.546	7,716,678
2023-12-01	14.700	14.800	14.600	14.750	14.237	3,840,330
2023-11-30	14.960	15.060	14.640	14.710	14.199	4,578,578
2023-11-29	15.150	15.210	14.980	15.040	14.517	3,316,510
2023-11-28	15.100	15.160	14.960	15.110	14.585	2,657,264
2023-11-27	14.930	15.370	14.880	15.180	14.653	4,567,100
2023-11-24	15.160	15.160	14.740	15.000	14.479	5,267,702
2023-11-23	15.010	15.240	14.930	15.210	14.681	3,546,400
2023-11-22	15.240	15.310	15.000	15.020	14.498	4,697,800
2023-11-21	15.490	15.500	15.120	15.260	14.730	4,896,900
2023-11-20	15.130	15.590	15.040	15.380	14.846	7,817,845
2023-11-17	14.930	15.060	14.800	15.040	14.517	3,052,100
2023-11-16	15.140	15.200	14.900	14.970	14.450	4,517,600
2023-11-15	15.400	15.480	14.960	15.170	14.643	9,045,542
2023-11-14	14.990	15.650	14.930	15.350	14.817	13,513,032
2023-11-13	14.640	15.040	14.570	14.990	14.469	6,864,546
2023-11-10	14.850	14.850	14.600	14.640	14.131	3,217,440
2023-11-09	14.850	14.940	14.700	14.790	14.276	3,463,900
2023-11-08	14.590	14.930	14.430	14.890	14.373	6,290,140
2023-11-07	14.720	14.820	14.560	14.680	14.170	4,884,200
2023-11-06	14.540	14.800	14.460	14.770	14.257	7,224,045
2023-11-03	14.150	14.580	14.110	14.530	14.025	5,146,645
2023-11-02	14.740	14.820	14.110	14.170	13.678	7,180,578

← NewerPage 12 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.