Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.970	11.250	10.870	11.080	10.478	8,241,721
2022-05-11	10.740	11.560	10.740	10.980	10.383	13,843,822
2022-05-10	10.240	10.740	10.170	10.630	10.052	9,329,231
2022-05-09	10.170	10.550	10.060	10.390	9.825	5,923,022
2022-05-06	10.100	10.420	10.020	10.180	9.627	10,104,587
2022-05-05	9.840	10.620	9.800	10.410	9.844	11,454,229
2022-04-29	9.360	10.060	9.340	9.930	9.390	10,026,956
2022-04-28	9.230	9.430	9.060	9.220	8.719	7,536,655
2022-04-27	8.450	9.360	8.420	9.360	8.851	12,032,582
2022-04-26	9.490	9.520	9.020	9.030	8.539	9,042,890
2022-04-25	10.350	10.350	9.510	9.520	9.002	10,325,498
2022-04-22	10.680	10.780	10.440	10.580	10.005	5,938,471
2022-04-21	11.430	11.470	10.720	10.760	10.175	7,975,609
2022-04-20	11.600	11.710	11.410	11.440	10.818	4,795,286
2022-04-19	11.590	11.810	11.540	11.710	11.073	5,333,830
2022-04-18	11.370	11.610	11.110	11.570	10.941	5,235,420
2022-04-15	11.660	11.760	11.350	11.430	10.809	6,245,696
2022-04-14	11.870	11.950	11.640	11.770	11.130	6,445,070
2022-04-13	11.730	11.920	11.530	11.680	11.045	6,391,137
2022-04-12	11.430	11.810	11.330	11.740	11.102	5,535,333
2022-04-11	12.150	12.150	11.350	11.440	10.818	9,653,380
2022-04-08	12.230	12.370	11.830	12.150	11.490	8,274,853
2022-04-07	12.530	12.590	12.220	12.230	11.565	7,939,556
2022-04-06	12.880	12.880	12.510	12.630	11.943	10,089,649
2022-04-01	12.530	12.940	12.420	12.920	12.218	12,527,376
2022-03-31	12.790	12.850	12.510	12.630	11.943	8,292,454
2022-03-30	12.500	12.890	12.420	12.890	12.189	8,893,388
2022-03-29	12.550	12.720	12.390	12.420	11.745	6,220,089
2022-03-28	12.680	12.760	12.300	12.540	11.858	7,908,100
2022-03-25	12.750	13.100	12.740	12.770	12.076	8,239,770
2022-03-24	12.980	13.020	12.710	12.830	12.133	8,224,478
2022-03-23	12.770	13.280	12.610	13.130	12.416	13,545,722
2022-03-22	12.920	12.950	12.710	12.730	12.038	8,051,375
2022-03-21	12.850	13.000	12.630	12.890	12.189	9,657,607
2022-03-18	12.870	12.940	12.660	12.830	12.133	9,055,106
2022-03-17	12.630	13.160	12.500	12.830	12.133	16,987,956
2022-03-16	12.200	12.520	11.770	12.460	11.783	17,475,024
2022-03-15	12.730	12.830	11.990	12.000	11.348	17,081,844
2022-03-14	13.060	13.390	12.900	12.910	12.208	14,812,800
2022-03-11	13.950	13.950	13.220	13.470	12.738	22,441,881
2022-03-10	14.530	14.680	14.180	14.220	13.447	15,738,297
2022-03-09	14.500	14.750	13.310	14.430	13.646	24,487,724
2022-03-08	15.490	15.700	14.000	14.790	13.986	22,341,198
2022-03-07	15.490	15.620	15.040	15.170	14.345	17,062,097
2022-03-04	15.300	15.570	15.180	15.310	14.478	12,576,723
2022-03-03	15.700	15.800	15.360	15.380	14.544	18,633,777
2022-03-02	15.880	16.100	15.660	15.830	14.969	18,976,575
2022-03-01	16.500	16.500	15.650	15.780	14.922	28,220,633
2022-02-28	15.820	16.300	15.550	16.300	15.414	41,142,692
2022-02-25	14.970	15.600	14.620	15.560	14.714	38,508,504
2022-02-24	14.590	14.970	14.300	14.850	14.043	27,739,179
2022-02-23	14.230	14.760	14.190	14.700	13.901	27,247,304
2022-02-22	14.280	14.410	13.900	14.260	13.485	16,422,544
2022-02-21	14.410	14.740	14.190	14.290	13.513	14,007,148
2022-02-18	14.590	14.630	14.250	14.350	13.570	12,738,893
2022-02-17	14.640	14.830	14.510	14.710	13.910	11,902,069
2022-02-16	14.710	14.880	14.570	14.630	13.835	10,386,864
2022-02-15	14.590	14.730	14.410	14.710	13.910	7,619,342
2022-02-14	14.700	14.840	14.360	14.490	13.702	7,348,073
2022-02-11	14.890	14.930	14.570	14.610	13.816	7,681,581

← NewerPage 19 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.