Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.740	14.820	14.110	14.170	13.678	7,180,578
2023-11-01	14.870	15.090	14.670	14.790	14.276	4,748,685
2023-10-31	14.430	14.860	14.410	14.850	14.334	7,392,800
2023-10-30	14.420	14.510	14.260	14.430	13.929	4,366,602
2023-10-27	14.530	14.720	14.310	14.460	13.958	4,152,780
2023-10-26	14.400	14.680	14.200	14.600	14.093	3,272,833
2023-10-25	14.520	14.730	14.450	14.550	14.044	2,989,000
2023-10-24	13.870	14.520	13.870	14.460	13.958	3,832,387
2023-10-23	14.180	14.180	13.720	13.940	13.456	3,227,000
2023-10-20	14.340	14.450	14.050	14.210	13.716	3,034,700
2023-10-19	14.130	14.580	14.000	14.430	13.929	4,217,558
2023-10-18	14.270	14.290	14.060	14.160	13.668	2,675,570
2023-10-17	14.380	14.410	14.140	14.230	13.736	2,370,609
2023-10-16	14.650	14.680	14.280	14.360	13.861	3,854,430
2023-10-13	14.730	14.730	14.580	14.670	14.160	2,310,658
2023-10-12	14.730	14.910	14.690	14.800	14.286	3,052,800
2023-10-11	15.110	15.190	14.580	14.690	14.180	6,851,000
2023-10-10	15.030	15.500	14.920	15.100	14.575	6,864,302
2023-10-09	14.830	15.020	14.610	14.970	14.450	3,110,963
2023-09-28	14.940	14.970	14.790	14.830	14.315	2,717,900
2023-09-27	14.940	15.140	14.850	14.860	14.344	2,515,400
2023-09-26	15.140	15.290	14.880	15.040	14.517	3,056,930
2023-09-25	15.020	15.410	14.980	15.200	14.672	4,779,633
2023-09-22	14.800	15.170	14.800	15.100	14.575	4,519,006
2023-09-21	14.500	15.040	14.410	14.970	14.450	6,742,987
2023-09-20	14.940	14.940	14.580	14.590	14.083	5,006,300
2023-09-19	15.100	15.150	14.730	14.900	14.382	7,392,174
2023-09-18	15.680	15.920	15.200	15.290	14.759	14,790,634
2023-09-15	15.460	16.720	15.400	16.250	15.685	14,867,342
2023-09-14	15.370	15.430	15.200	15.360	14.826	2,005,700
2023-09-13	15.550	15.620	15.250	15.400	14.865	3,335,700
2023-09-12	15.680	15.750	15.540	15.600	15.058	2,535,816
2023-09-11	15.630	15.870	15.440	15.700	15.154	5,113,600
2023-09-08	15.670	15.850	15.550	15.710	15.164	2,962,740
2023-09-07	15.990	16.280	15.630	15.650	15.106	5,073,700
2023-09-06	15.450	15.970	15.400	15.900	15.347	4,175,400
2023-09-05	15.480	15.540	15.380	15.500	14.961	3,506,383
2023-09-04	15.500	15.680	15.370	15.550	15.010	3,868,800
2023-09-01	15.690	15.690	15.380	15.490	14.952	2,638,600
2023-08-31	15.650	15.980	15.620	15.650	15.106	3,802,700
2023-08-30	15.340	15.850	15.320	15.760	15.212	5,599,182
2023-08-29	15.030	15.600	15.030	15.600	15.058	5,104,548
2023-08-28	15.510	15.540	14.980	15.170	14.643	4,898,430
2023-08-25	14.820	15.050	14.660	14.740	14.228	3,583,460
2023-08-24	14.750	15.010	14.580	14.820	14.305	3,255,870
2023-08-23	15.060	15.070	14.500	14.600	14.093	3,061,090
2023-08-22	14.920	15.100	14.750	15.060	14.537	3,121,889
2023-08-21	15.370	15.470	14.980	14.980	14.459	3,103,197
2023-08-18	15.440	15.610	15.280	15.380	14.846	3,904,701
2023-08-17	14.850	15.490	14.690	15.450	14.913	4,773,660
2023-08-16	15.040	15.130	14.910	14.930	14.411	2,743,900
2023-08-15	15.250	15.560	15.010	15.140	14.614	3,467,229
2023-08-14	15.250	15.370	14.950	15.330	14.797	3,821,785
2023-08-11	15.450	15.680	15.350	15.350	14.817	4,990,342
2023-08-10	15.300	15.600	15.270	15.430	14.894	3,460,187
2023-08-09	15.350	15.660	15.300	15.420	14.884	4,545,300
2023-08-08	15.460	15.700	15.210	15.460	14.923	9,807,334
2023-08-07	15.200	15.690	15.060	15.630	15.087	12,088,799
2023-08-04	15.220	15.460	15.040	15.270	14.739	11,845,610
2023-08-03	14.950	15.620	14.900	15.410	14.875	20,911,034

← NewerPage 13 of 21 · 1,212 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.