Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.270	16.450	15.710	16.110	15.347	11,559,483
2022-11-04	16.550	16.660	16.170	16.330	15.557	12,016,733
2022-11-03	16.000	16.680	15.960	16.360	15.585	9,474,882
2022-11-02	16.530	16.750	15.990	16.230	15.461	13,094,042
2022-11-01	16.820	16.880	16.200	16.650	15.861	12,020,879
2022-10-31	15.810	16.900	15.630	16.780	15.985	13,882,082
2022-10-28	16.040	16.500	15.700	15.910	15.157	9,760,715
2022-10-27	16.900	17.220	15.990	16.040	15.280	13,843,442
2022-10-26	16.810	17.110	16.240	17.000	16.195	12,450,870
2022-10-25	16.800	17.290	16.430	16.640	15.852	11,074,138
2022-10-24	16.550	17.160	16.440	16.950	16.147	13,634,871
2022-10-21	16.650	16.900	16.300	16.360	15.585	9,603,253
2022-10-20	16.460	16.990	16.060	16.770	15.976	10,537,667
2022-10-19	16.830	17.300	16.540	16.590	15.804	12,504,814
2022-10-18	16.150	17.060	15.840	16.930	16.128	15,842,908
2022-10-17	16.330	16.600	15.910	16.140	15.376	11,046,396
2022-10-14	16.380	16.450	15.860	16.270	15.499	10,780,884
2022-10-13	15.600	16.650	15.550	16.320	15.547	10,357,986
2022-10-12	15.190	15.980	14.680	15.890	15.137	10,837,759
2022-10-11	14.690	15.480	14.560	15.230	14.509	9,082,332
2022-10-10	15.660	15.910	14.510	14.650	13.956	12,269,102
2022-09-30	16.290	16.750	15.610	15.660	14.918	10,874,599
2022-09-29	16.300	16.740	15.900	16.280	15.509	9,999,629
2022-09-28	16.930	17.060	15.920	15.970	15.214	13,609,769
2022-09-27	17.100	17.530	16.700	17.060	16.252	9,853,811
2022-09-26	17.000	17.600	16.820	17.060	16.252	11,426,801
2022-09-23	17.560	18.270	17.200	17.250	16.433	13,432,691
2022-09-22	16.830	17.930	16.700	17.870	17.024	17,578,312
2022-09-21	17.500	17.510	16.620	17.100	16.290	13,331,721
2022-09-20	17.140	17.940	16.770	17.650	16.814	15,362,840
2022-09-19	16.560	17.370	16.560	17.140	16.328	13,987,304
2022-09-16	16.420	17.350	16.250	16.910	16.109	19,628,028
2022-09-15	17.430	17.800	16.250	16.610	15.823	22,647,360
2022-09-14	16.500	17.680	16.350	17.420	16.595	25,646,925
2022-09-13	16.760	17.040	16.550	16.800	16.004	13,980,096
2022-09-09	16.440	17.040	16.300	16.750	15.957	22,489,514
2022-09-08	15.600	17.240	15.570	16.600	15.814	36,162,152
2022-09-07	15.590	16.250	15.580	15.670	14.928	16,316,388
2022-09-06	15.350	15.730	15.140	15.660	14.918	13,434,434
2022-09-05	14.900	15.410	14.860	15.170	14.452	9,639,652
2022-09-02	15.000	15.220	14.650	15.040	14.328	9,110,443
2022-09-01	14.690	15.320	14.520	14.810	14.109	11,475,124
2022-08-31	15.020	15.250	14.270	14.410	13.728	9,354,407
2022-08-30	14.780	15.350	14.220	14.530	13.842	9,433,626
2022-08-29	13.880	14.770	13.770	14.700	14.004	10,591,047
2022-08-26	14.200	14.570	14.120	14.180	13.508	6,796,793
2022-08-25	14.890	15.050	14.090	14.400	13.718	11,100,577
2022-08-24	15.440	15.850	15.000	15.060	14.347	18,902,968
2022-08-23	15.200	15.640	14.900	15.440	14.709	12,606,131
2022-08-22	14.750	15.210	14.510	15.210	14.490	8,129,652
2022-08-19	15.010	15.200	14.760	14.760	14.061	6,129,496
2022-08-18	15.000	15.270	14.830	15.050	14.337	6,211,901
2022-08-17	15.280	15.330	14.700	15.030	14.318	9,302,765
2022-08-16	15.130	15.410	15.010	15.270	14.547	6,784,017
2022-08-15	15.030	15.210	14.950	15.120	14.404	5,643,767
2022-08-12	15.350	15.520	15.020	15.050	14.337	7,358,377
2022-08-11	15.160	15.670	14.900	15.440	14.709	11,419,370
2022-08-10	15.380	15.700	15.060	15.160	14.442	11,376,776
2022-08-09	15.280	15.540	15.150	15.380	14.652	9,927,758
2022-08-08	14.480	15.540	14.430	15.420	14.690	17,536,694

← NewerPage 17 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.