Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.160	33.820	31.780	33.070	33.070	30,060,432
2026-07-22	32.580	33.330	31.800	32.110	32.110	28,433,367
2026-07-21	31.690	32.650	28.400	32.610	32.610	38,860,125
2026-07-20	34.210	34.490	30.530	31.300	31.300	33,218,219
2026-07-17	36.130	36.210	32.900	33.540	33.540	30,660,904
2026-07-16	37.060	38.210	36.010	36.220	36.220	25,294,889
2026-07-15	38.550	39.450	37.900	38.030	38.030	28,442,309
2026-07-14	38.600	39.230	36.630	38.540	38.540	50,732,098
2026-07-13	44.750	44.750	40.680	40.680	40.680	31,896,967
2026-07-10	42.290	46.770	41.720	45.200	45.200	72,837,664
2026-07-09	41.670	42.660	39.800	42.620	42.520	28,333,314
2026-07-08	43.000	43.200	41.220	41.240	41.143	25,328,412
2026-07-07	44.120	45.190	42.640	42.890	42.789	29,723,924
2026-07-06	49.880	50.120	44.510	44.510	44.406	46,288,769
2026-07-03	49.270	50.560	48.220	49.450	49.334	36,544,639
2026-07-02	50.010	50.890	48.210	48.330	48.217	39,833,753
2026-07-01	53.300	54.500	51.000	51.230	51.110	53,993,887
2026-06-30	51.960	55.000	50.880	54.010	53.883	56,423,668
2026-06-29	49.900	53.520	49.550	51.630	51.509	58,969,369
2026-06-26	49.310	51.500	47.400	50.020	49.903	66,404,904
2026-06-25	48.800	49.980	47.810	49.050	48.935	42,563,666
2026-06-24	48.600	50.520	47.250	49.730	49.613	52,377,046
2026-06-23	52.880	53.060	49.150	49.150	49.035	60,235,745
2026-06-22	56.660	56.660	53.100	54.610	54.482	62,235,875
2026-06-18	58.200	59.180	56.360	57.300	57.166	62,526,008
2026-06-17	58.000	61.800	58.000	60.050	59.909	61,655,014
2026-06-16	61.010	61.860	58.820	58.830	58.692	61,374,287
2026-06-15	57.530	61.000	55.880	59.800	59.660	57,015,585
2026-06-12	62.500	64.290	59.800	59.800	59.660	61,912,739
2026-06-11	56.630	62.590	55.880	61.890	61.745	59,741,342
2026-06-10	59.670	60.980	56.650	56.960	56.826	40,132,684
2026-06-09	62.290	63.020	58.810	60.240	60.099	51,366,100
2026-06-08	61.500	66.660	61.500	63.380	63.231	56,392,303
2026-06-05	63.800	66.000	61.700	65.000	64.848	65,479,522
2026-06-04	60.520	63.450	59.750	62.510	62.363	51,042,659
2026-06-03	58.320	62.880	57.440	61.700	61.555	64,045,924
2026-06-02	57.000	58.990	54.510	58.700	58.562	51,469,078
2026-06-01	59.000	61.170	56.640	56.650	56.517	39,928,456
2026-05-29	64.080	65.000	59.680	60.060	59.919	59,401,932
2026-05-28	64.290	67.360	62.620	66.310	66.154	58,192,566
2026-05-27	63.990	66.120	59.600	65.600	65.446	77,154,937
2026-05-26	68.060	68.080	62.980	63.600	63.451	72,812,831
2026-05-25	73.980	73.980	69.000	69.980	69.816	67,576,489
2026-05-22	68.180	72.840	67.000	72.120	71.951	75,758,314
2026-05-21	68.980	71.340	66.620	70.150	69.985	69,640,473
2026-05-20	66.820	69.470	65.770	69.090	68.928	61,381,444
2026-05-19	73.950	75.830	67.570	68.240	68.080	88,053,672
2026-05-18	70.500	75.920	69.020	73.900	73.727	98,626,846
2026-05-15	71.000	71.800	67.120	69.020	68.858	60,811,296
2026-05-14	74.960	76.380	68.740	69.000	68.838	71,420,487
2026-05-13	74.000	77.200	71.100	74.960	74.784	81,097,799
2026-05-12	75.460	78.870	72.550	74.340	74.166	83,168,249
2026-05-11	73.800	76.480	72.580	75.440	75.263	84,142,189
2026-05-08	72.780	74.480	72.000	72.440	72.270	93,968,182
2026-05-07	71.000	74.600	70.180	73.470	73.298	114,457,269
2026-05-06	65.420	69.860	65.020	69.860	69.696	68,366,024
2026-04-30	57.460	63.510	57.460	63.510	63.361	76,425,309
2026-04-29	56.590	58.800	56.000	57.740	57.605	60,819,152
2026-04-28	56.100	58.800	55.000	56.600	56.467	79,971,269
2026-04-27	57.400	59.200	56.600	57.880	57.744	66,714,160

← NewerPage 2 of 21 · 1,219 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.