Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.580	17.820	15.390	15.750	15.203	35,829,016
2023-08-01	16.370	16.890	16.280	16.650	16.071	9,829,917
2023-07-31	17.070	17.160	16.360	16.370	15.801	8,726,702
2023-07-28	16.940	17.380	16.630	17.060	16.467	5,608,557
2023-07-27	16.820	17.120	16.770	16.840	16.255	3,437,902
2023-07-26	16.750	16.940	16.590	16.750	16.168	2,567,875
2023-07-25	16.940	17.140	16.500	16.710	16.129	6,321,415
2023-07-24	16.670	17.220	16.640	16.950	16.361	4,160,900
2023-07-21	16.870	17.060	16.750	16.850	16.264	1,972,314
2023-07-20	17.040	17.240	16.910	16.940	16.351	2,955,177
2023-07-19	17.300	17.410	17.040	17.120	16.525	2,371,104
2023-07-18	17.150	17.550	16.970	17.350	16.747	3,548,028
2023-07-17	17.070	17.260	16.870	17.140	16.544	2,988,200
2023-07-14	17.100	17.490	17.030	17.270	16.670	7,720,095
2023-07-13	16.840	17.250	16.800	17.100	16.506	4,201,366
2023-07-12	17.030	17.250	16.870	16.900	16.313	3,398,874
2023-07-11	16.850	17.270	16.850	17.170	16.573	3,310,870
2023-07-10	17.150	17.280	16.860	16.920	16.332	4,158,324
2023-07-07	17.220	17.380	16.850	17.090	16.496	6,156,496
2023-07-06	17.330	17.450	17.090	17.280	16.680	8,927,983
2023-07-05	17.170	17.900	17.070	17.400	16.795	13,382,721
2023-07-04	16.660	17.130	16.660	17.110	16.515	6,882,280
2023-07-03	16.730	16.870	16.550	16.660	16.081	4,395,792
2023-06-30	16.190	17.560	16.130	16.790	16.207	10,344,691
2023-06-29	15.890	16.400	15.790	16.200	15.637	5,614,396
2023-06-28	15.780	15.980	15.470	15.950	15.396	6,615,468
2023-06-27	15.210	15.860	15.130	15.640	15.097	3,741,314
2023-06-26	15.370	15.450	15.010	15.260	14.730	4,374,957
2023-06-21	15.710	15.890	15.380	15.390	14.855	4,367,249
2023-06-20	15.380	15.900	15.230	15.740	15.193	6,489,797
2023-06-19	15.450	15.590	15.230	15.280	14.749	4,321,844
2023-06-16	15.210	15.550	15.050	15.460	14.923	3,631,450
2023-06-15	15.240	15.520	15.160	15.310	14.585	4,479,881
2023-06-14	15.120	15.310	14.800	15.220	14.499	6,118,377
2023-06-13	14.750	15.250	14.700	15.180	14.461	5,450,149
2023-06-12	14.470	14.830	14.400	14.750	14.051	4,978,127
2023-06-09	14.450	14.510	14.170	14.450	13.766	3,368,297
2023-06-08	14.380	14.470	14.150	14.440	13.756	3,358,659
2023-06-07	14.270	14.450	14.080	14.380	13.699	4,256,548
2023-06-06	14.760	14.840	14.240	14.250	13.575	6,032,463
2023-06-05	14.910	15.010	14.750	14.800	14.099	3,542,700
2023-06-02	14.660	14.890	14.610	14.880	14.175	4,385,836
2023-06-01	14.570	14.750	14.500	14.590	13.899	3,176,087
2023-05-31	14.750	14.780	14.500	14.670	13.975	5,530,457
2023-05-30	15.450	15.470	14.260	14.660	13.966	11,854,062
2023-05-29	15.770	15.850	15.320	15.420	14.690	3,358,300
2023-05-26	15.640	15.670	15.330	15.620	14.880	2,642,154
2023-05-25	15.640	15.710	15.350	15.540	14.804	2,672,953
2023-05-24	15.660	15.800	15.480	15.640	14.899	2,276,355
2023-05-23	15.960	15.970	15.710	15.710	14.966	2,135,291
2023-05-22	15.960	16.060	15.840	15.970	15.214	2,107,285
2023-05-19	15.800	16.000	15.610	15.940	15.185	3,020,454
2023-05-18	15.850	16.010	15.700	15.790	15.042	3,570,447
2023-05-17	15.630	15.900	15.350	15.840	15.090	4,313,100
2023-05-16	15.780	15.810	15.430	15.500	14.766	3,215,422
2023-05-15	15.230	15.830	15.210	15.830	15.080	6,093,350
2023-05-12	15.500	15.600	15.190	15.230	14.509	4,353,384
2023-05-11	15.680	15.790	15.500	15.530	14.795	3,439,057
2023-05-10	15.760	15.810	15.460	15.680	14.937	3,927,093
2023-05-09	16.170	16.170	15.740	15.750	15.004	3,908,792

← NewerPage 14 of 21 · 1,220 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.