Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.020	15.150	14.760	14.890	14.081	8,172,488
2022-02-09	14.760	15.040	14.560	15.020	14.203	8,424,796
2022-02-08	14.410	14.650	14.160	14.620	13.825	7,228,001
2022-02-07	14.390	14.660	14.300	14.460	13.674	6,624,676
2022-01-28	14.200	14.340	13.750	14.170	13.400	7,545,512
2022-01-27	14.570	14.710	14.100	14.160	13.390	7,398,200
2022-01-26	14.510	14.950	14.250	14.580	13.787	5,250,092
2022-01-25	15.040	15.270	14.450	14.530	13.740	8,156,562
2022-01-24	14.780	15.070	14.680	15.040	14.222	7,675,327
2022-01-21	15.230	15.400	14.820	14.940	14.128	12,588,291
2022-01-20	16.080	16.140	15.050	15.130	14.307	14,519,664
2022-01-19	16.050	16.330	15.820	16.070	15.196	7,216,330
2022-01-18	16.780	16.900	16.000	16.170	15.291	11,936,007
2022-01-17	16.530	16.870	16.370	16.770	15.858	7,098,847
2022-01-14	16.810	16.910	16.520	16.550	15.650	5,291,367
2022-01-13	17.070	17.230	16.760	16.810	15.896	5,304,700
2022-01-12	16.810	17.460	16.810	17.160	16.227	8,482,415
2022-01-11	17.230	17.400	16.690	16.800	15.887	8,683,223
2022-01-10	17.350	17.590	17.160	17.390	16.445	5,607,025
2022-01-07	17.870	18.070	17.400	17.460	16.511	6,645,838
2022-01-06	17.710	18.160	17.570	17.970	16.993	7,186,118
2022-01-05	18.350	18.660	17.540	17.730	16.766	9,520,728
2022-01-04	18.490	18.810	18.000	18.430	17.428	9,611,358
2021-12-31	18.400	18.670	18.280	18.520	17.513	8,940,028
2021-12-30	18.140	18.630	17.950	18.420	17.419	11,607,795
2021-12-29	17.460	18.380	17.330	18.140	17.154	13,248,014
2021-12-28	17.360	17.540	17.150	17.500	16.549	7,887,422
2021-12-27	17.990	18.000	17.010	17.290	16.350	11,284,425
2021-12-24	18.730	18.790	17.550	17.760	16.795	13,353,760
2021-12-23	18.790	19.020	18.700	18.710	17.693	6,551,979
2021-12-22	18.900	19.360	18.880	19.000	17.967	7,153,040
2021-12-21	18.650	19.330	18.560	19.070	18.033	8,812,207
2021-12-20	20.870	20.880	18.780	18.790	17.769	18,957,387
2021-12-17	20.950	21.090	20.790	20.870	19.735	6,883,424
2021-12-16	21.090	21.130	20.760	20.940	19.802	8,212,673
2021-12-15	20.580	21.150	20.550	20.870	19.735	9,836,893
2021-12-14	20.690	20.790	20.210	20.690	19.565	11,739,469
2021-12-13	20.060	20.840	20.030	20.450	19.338	13,452,503
2021-12-10	19.800	20.510	19.800	20.170	19.073	16,640,192
2021-12-09	20.670	20.780	19.860	20.080	18.988	17,695,678
2021-12-08	20.200	21.100	20.200	20.690	19.565	11,126,976
2021-12-07	20.920	21.090	19.400	20.470	19.357	21,026,471
2021-12-06	20.750	21.330	20.580	20.900	19.764	12,860,370
2021-12-03	20.430	20.870	20.410	20.710	19.584	10,219,579
2021-12-02	20.610	21.430	20.320	20.710	19.584	13,920,040
2021-12-01	21.150	21.340	20.540	20.700	19.575	17,422,890
2021-11-30	20.580	21.780	20.400	21.280	20.123	35,304,027
2021-11-29	19.300	20.460	19.040	20.400	19.291	21,064,365
2021-11-26	20.060	20.890	19.730	19.730	18.657	19,119,566
2021-11-25	19.750	20.100	19.620	19.940	18.856	11,498,780
2021-11-24	19.670	20.060	19.550	19.740	18.667	10,864,098
2021-11-23	20.160	20.320	19.610	19.700	18.629	16,270,940
2021-11-22	20.200	20.880	20.070	20.180	19.083	19,419,241
2021-11-19	19.790	20.500	19.570	20.280	19.178	24,255,509
2021-11-18	19.620	20.280	18.860	19.890	18.809	22,297,286
2021-11-17	19.090	19.910	18.280	19.650	18.582	20,581,306
2021-11-16	19.810	20.020	19.150	19.170	18.128	20,115,962
2021-11-15	19.200	20.460	19.080	20.000	18.913	26,768,012
2021-11-12	18.410	19.390	18.300	19.270	18.222	22,284,027
2021-11-11	18.680	18.790	18.220	18.410	17.409	12,535,977

← NewerPage 20 of 21 · 1,212 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.