Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.740	14.880	14.350	14.550	13.861	9,789,308
2022-08-04	14.950	15.040	14.530	14.740	14.042	11,437,512
2022-08-03	14.370	15.450	14.320	14.900	14.194	25,997,195
2022-08-02	14.340	14.970	14.100	14.560	13.870	20,249,491
2022-08-01	14.040	14.690	13.900	14.420	13.737	11,298,774
2022-07-29	13.930	14.320	13.680	14.060	13.394	9,157,183
2022-07-28	14.030	14.290	13.900	13.930	13.270	6,273,424
2022-07-27	13.790	14.220	13.630	13.950	13.289	6,343,304
2022-07-26	14.060	14.130	13.520	13.840	13.185	11,086,279
2022-07-25	14.420	14.530	13.950	14.050	13.385	6,870,792
2022-07-22	14.410	14.540	14.190	14.410	13.728	6,891,447
2022-07-21	14.600	14.820	14.350	14.410	13.728	10,473,299
2022-07-20	14.200	14.820	14.100	14.650	13.956	15,246,630
2022-07-19	13.650	14.400	13.540	14.230	13.556	13,660,584
2022-07-18	13.440	13.730	13.280	13.730	13.080	7,344,891
2022-07-15	13.670	13.840	13.350	13.590	12.946	8,919,126
2022-07-14	13.580	13.900	13.400	13.740	13.089	7,018,506
2022-07-13	13.540	13.680	13.200	13.600	12.861	7,808,884
2022-07-12	13.550	13.910	13.420	13.470	12.738	8,056,733
2022-07-11	13.830	13.830	13.330	13.550	12.813	9,581,210
2022-07-08	14.230	14.390	13.780	13.890	13.135	17,223,456
2022-07-07	13.500	14.230	13.460	14.100	13.333	20,127,926
2022-07-06	13.590	13.890	13.410	13.570	12.832	16,135,393
2022-07-05	13.720	13.870	13.400	13.700	12.955	14,817,662
2022-07-04	13.170	13.950	12.990	13.820	13.069	20,581,539
2022-07-01	13.610	13.830	13.130	13.290	12.568	17,086,175
2022-06-30	12.730	13.990	12.670	13.600	12.861	31,965,850
2022-06-29	13.380	13.490	12.710	12.740	12.047	14,028,384
2022-06-28	13.140	13.750	13.110	13.500	12.766	19,609,482
2022-06-27	13.020	13.380	12.810	13.090	12.378	14,160,071
2022-06-24	12.630	13.160	12.610	12.930	12.227	15,899,134
2022-06-23	11.690	12.650	11.690	12.600	11.915	18,740,001
2022-06-22	12.100	12.100	11.630	11.660	11.026	6,467,466
2022-06-21	12.580	12.580	11.860	12.010	11.357	8,393,272
2022-06-20	12.290	12.450	12.200	12.400	11.726	6,513,254
2022-06-17	12.230	12.340	12.060	12.270	11.603	7,031,294
2022-06-16	12.350	12.520	12.180	12.200	11.537	6,674,346
2022-06-15	12.540	12.760	12.320	12.320	11.650	11,392,000
2022-06-14	12.330	12.410	11.960	12.400	11.726	7,751,692
2022-06-13	12.270	12.430	12.170	12.400	11.726	7,518,956
2022-06-10	11.890	12.330	11.800	12.280	11.612	7,655,174
2022-06-09	12.100	12.140	11.780	11.910	11.263	5,385,310
2022-06-08	12.280	12.320	11.860	12.210	11.546	8,399,390
2022-06-07	12.480	12.480	12.150	12.280	11.612	8,545,500
2022-06-06	11.990	12.500	11.930	12.440	11.764	11,286,255
2022-06-02	11.600	12.030	11.540	12.000	11.348	10,207,860
2022-06-01	11.600	11.700	11.470	11.610	10.979	5,834,200
2022-05-31	11.570	11.650	11.410	11.560	10.932	5,612,100
2022-05-30	11.520	11.630	11.390	11.580	10.950	4,358,127
2022-05-27	11.720	11.770	11.350	11.490	10.865	5,953,530
2022-05-26	11.500	11.850	11.260	11.570	10.941	6,729,658
2022-05-25	11.240	11.620	11.200	11.540	10.913	8,211,040
2022-05-24	11.720	11.840	11.160	11.170	10.563	9,280,148
2022-05-23	11.820	11.900	11.650	11.750	11.111	7,784,378
2022-05-20	11.300	11.880	11.210	11.830	11.187	13,412,368
2022-05-19	11.100	11.210	11.020	11.190	10.582	5,174,924
2022-05-18	11.070	11.430	11.040	11.230	10.620	7,767,581
2022-05-17	11.050	11.170	10.900	11.140	10.534	5,195,517
2022-05-16	11.270	11.290	10.990	11.050	10.449	4,828,900
2022-05-13	11.100	11.200	10.920	11.110	10.506	4,924,623

← NewerPage 18 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.