Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	15.710	16.250	15.700	16.190	15.423	7,574,588
2023-05-05	16.060	16.090	15.440	15.710	14.966	9,310,123
2023-05-04	16.730	16.730	15.960	16.060	15.299	11,512,244
2023-04-28	16.260	16.810	16.210	16.740	15.947	8,972,960
2023-04-27	15.910	16.450	15.760	16.250	15.480	8,244,877
2023-04-26	16.120	16.580	15.900	16.000	15.242	7,165,902
2023-04-25	16.800	16.850	15.690	16.130	15.366	11,416,713
2023-04-24	16.920	17.270	16.670	16.840	16.042	6,011,635
2023-04-21	17.250	17.720	16.900	16.990	16.185	8,299,972
2023-04-20	17.140	17.310	16.800	17.220	16.404	7,191,204
2023-04-19	17.460	17.540	17.060	17.150	16.338	9,842,279
2023-04-18	17.630	17.900	17.400	17.450	16.624	8,230,610
2023-04-17	17.450	17.750	17.320	17.540	16.709	5,298,396
2023-04-14	17.770	17.900	17.320	17.540	16.709	9,152,087
2023-04-13	17.620	18.180	17.420	17.480	16.652	8,915,117
2023-04-12	17.750	18.000	17.440	17.530	16.700	8,688,824
2023-04-11	17.610	17.620	17.080	17.620	16.786	6,968,452
2023-04-10	17.210	17.790	17.160	17.260	16.443	7,371,562
2023-04-07	17.280	17.450	17.120	17.290	16.471	6,635,443
2023-04-06	16.870	17.340	16.760	17.190	16.376	8,337,713
2023-04-04	16.940	17.440	16.760	16.850	16.052	9,481,292
2023-04-03	16.880	17.770	16.860	17.030	16.223	15,628,599
2023-03-31	15.740	17.080	15.590	17.080	16.271	22,596,310
2023-03-30	15.230	15.620	15.100	15.530	14.795	4,180,088
2023-03-29	15.590	15.660	15.100	15.200	14.480	5,813,104
2023-03-28	15.430	15.800	15.270	15.590	14.852	5,848,699
2023-03-27	15.550	15.560	15.210	15.350	14.623	4,663,260
2023-03-24	15.600	15.660	15.390	15.550	14.814	4,762,298
2023-03-23	15.790	15.800	15.460	15.580	14.842	5,767,002
2023-03-22	16.040	16.150	15.730	15.850	15.099	3,571,955
2023-03-21	15.900	16.230	15.820	16.050	15.290	3,852,133
2023-03-20	15.350	16.150	15.020	15.910	15.157	11,603,872
2023-03-17	15.410	15.450	15.250	15.350	14.623	4,640,661
2023-03-16	16.000	16.140	15.040	15.280	14.556	10,250,389
2023-03-15	16.160	16.570	16.110	16.190	15.423	4,350,476
2023-03-14	16.850	16.880	16.000	16.110	15.347	10,044,280
2023-03-13	16.660	16.860	16.420	16.730	15.938	7,598,903
2023-03-10	16.860	17.740	16.680	16.990	16.185	15,421,119
2023-03-09	18.350	18.740	17.140	17.410	16.585	20,668,486
2023-03-08	16.570	17.240	16.570	17.040	16.233	4,651,027
2023-03-07	17.200	17.220	16.660	16.690	15.900	5,523,740
2023-03-06	16.730	17.140	16.720	17.140	16.328	8,279,481
2023-03-03	16.640	16.710	16.360	16.610	15.823	3,850,222
2023-03-02	16.840	16.900	16.620	16.660	15.871	3,603,001
2023-03-01	16.900	16.950	16.710	16.910	16.109	4,193,094
2023-02-28	16.780	16.980	16.650	16.880	16.081	4,817,602
2023-02-27	16.890	17.100	16.680	16.730	15.938	5,681,469
2023-02-24	16.350	17.000	16.140	16.960	16.157	13,003,147
2023-02-23	16.160	16.440	16.080	16.240	15.471	5,317,703
2023-02-22	16.300	16.310	15.950	16.090	15.328	5,333,361
2023-02-21	16.360	16.550	16.260	16.370	15.595	3,492,200
2023-02-20	16.250	16.410	16.000	16.370	15.595	4,150,957
2023-02-17	15.950	16.360	15.950	16.220	15.452	4,266,435
2023-02-16	16.460	16.690	15.880	15.980	15.223	7,422,704
2023-02-15	16.840	17.050	16.470	16.550	15.766	6,790,980
2023-02-14	16.670	16.930	16.610	16.900	16.100	5,950,026
2023-02-13	16.800	16.830	16.620	16.660	15.871	4,433,172
2023-02-10	16.740	16.870	16.450	16.760	15.966	5,252,408
2023-02-09	16.500	16.770	16.500	16.760	15.966	3,922,392
2023-02-08	16.890	16.920	16.480	16.610	15.823	4,622,600

← NewerPage 15 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.