Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.080	17.080	16.700	16.890	16.090	3,729,355
2023-02-06	17.200	17.200	16.760	17.000	16.195	4,823,828
2023-02-03	17.180	17.290	16.930	17.240	16.424	4,111,700
2023-02-02	17.310	17.400	17.100	17.180	16.366	5,943,304
2023-02-01	17.020	17.690	17.020	17.400	16.576	13,533,438
2023-01-31	16.940	17.130	16.760	16.990	16.185	8,242,373
2023-01-30	17.140	17.280	16.800	16.940	16.138	11,873,257
2023-01-20	17.570	17.680	16.980	17.040	16.233	9,555,297
2023-01-19	16.360	17.530	16.220	17.470	16.643	15,597,653
2023-01-18	15.710	16.930	15.590	16.420	15.642	15,995,573
2023-01-17	15.650	16.130	15.570	15.690	14.947	5,261,831
2023-01-16	15.040	15.660	15.040	15.620	14.880	5,851,144
2023-01-13	15.390	15.450	15.020	15.190	14.471	3,828,073
2023-01-12	15.690	15.850	15.150	15.290	14.566	4,995,426
2023-01-11	15.700	15.740	15.480	15.620	14.880	3,335,718
2023-01-10	16.100	16.150	15.570	15.630	14.890	5,266,612
2023-01-09	16.200	16.400	16.040	16.060	15.299	3,760,770
2023-01-06	16.320	16.520	16.250	16.280	15.509	3,291,847
2023-01-05	16.290	16.550	16.260	16.380	15.604	3,169,800
2023-01-04	16.410	16.480	16.150	16.430	15.652	4,828,323
2023-01-03	16.310	16.670	16.200	16.460	15.680	5,409,052
2022-12-30	16.300	16.650	16.160	16.440	15.661	8,300,912
2022-12-29	16.160	16.450	15.950	16.300	15.528	6,363,437
2022-12-28	15.800	16.390	15.750	16.210	15.442	10,845,545
2022-12-27	16.000	16.180	15.450	15.830	15.080	5,753,347
2022-12-26	15.210	16.130	15.210	15.870	15.118	5,212,635
2022-12-23	15.920	15.980	15.320	15.420	14.690	5,800,831
2022-12-22	16.300	16.580	15.400	16.330	15.557	12,386,606
2022-12-21	16.080	16.450	15.910	16.360	15.585	8,050,503
2022-12-20	16.150	16.160	15.750	16.090	15.328	5,049,608
2022-12-19	15.800	16.250	15.790	16.050	15.290	9,009,936
2022-12-16	15.590	16.150	15.420	15.930	15.176	11,295,625
2022-12-15	15.260	15.720	15.010	15.660	14.918	8,502,413
2022-12-14	15.230	15.400	15.120	15.160	14.442	4,484,731
2022-12-13	15.510	15.740	15.160	15.220	14.499	5,313,123
2022-12-12	15.200	15.550	14.970	15.520	14.785	7,678,992
2022-12-09	15.100	15.420	14.900	15.240	14.518	8,719,101
2022-12-08	15.450	15.540	15.110	15.140	14.423	7,947,192
2022-12-07	14.760	15.810	14.680	15.450	14.718	17,353,201
2022-12-06	14.600	14.940	14.470	14.820	14.118	6,635,651
2022-12-05	14.480	14.790	14.360	14.660	13.966	7,057,379
2022-12-02	14.750	14.850	14.410	14.430	13.747	5,699,457
2022-12-01	14.870	14.870	14.590	14.820	14.118	6,571,372
2022-11-30	14.770	14.800	14.570	14.770	14.071	3,692,900
2022-11-29	14.510	14.810	14.510	14.750	14.051	4,804,038
2022-11-28	14.380	14.680	14.000	14.630	13.937	4,239,544
2022-11-25	14.390	14.490	14.290	14.380	13.699	2,456,900
2022-11-24	14.580	14.690	14.390	14.400	13.718	4,523,300
2022-11-23	14.840	14.910	14.420	14.560	13.870	4,279,918
2022-11-22	14.680	15.000	14.610	14.790	14.090	4,843,672
2022-11-21	14.900	14.900	14.630	14.760	14.061	4,964,568
2022-11-18	15.180	15.180	14.900	14.920	14.213	5,236,425
2022-11-17	15.170	15.310	14.630	15.250	14.528	7,679,156
2022-11-16	15.000	15.480	14.830	15.150	14.433	11,524,636
2022-11-15	14.310	14.970	14.250	14.880	14.175	12,136,590
2022-11-14	14.810	14.860	14.230	14.370	13.689	12,893,457
2022-11-11	15.220	15.360	14.690	14.850	14.147	14,005,163
2022-11-10	15.230	15.250	14.850	14.940	14.232	8,196,003
2022-11-09	15.800	15.980	15.300	15.310	14.585	9,189,252
2022-11-08	16.240	16.250	15.700	15.830	15.080	7,640,111

← NewerPage 16 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.