Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62.670	63.000	57.900	57.900	57.764	99,339,499
2026-04-23	63.980	66.910	61.810	64.330	64.179	100,281,785
2026-04-22	59.010	65.540	59.010	64.100	63.950	96,577,010
2026-04-21	62.790	63.750	59.200	61.330	61.186	113,204,716
2026-04-20	54.810	60.280	54.320	60.280	60.139	82,601,213
2026-04-17	53.110	55.470	53.090	54.800	54.671	83,809,035
2026-04-16	53.040	54.480	52.240	53.640	53.514	88,853,693
2026-04-15	52.000	55.000	51.210	53.650	53.524	130,074,963
2026-04-14	46.240	50.000	44.610	50.000	49.883	70,816,962
2026-04-13	45.510	46.690	45.140	45.450	45.343	33,521,407
2026-04-10	46.610	47.300	45.520	45.650	45.543	39,550,403
2026-04-09	47.000	47.470	46.110	46.590	46.481	38,999,384
2026-04-08	46.250	48.240	46.000	48.190	48.077	59,131,742
2026-04-07	47.500	47.500	44.590	45.380	45.274	59,975,510
2026-04-03	49.800	49.880	46.900	47.100	46.990	50,817,276
2026-04-02	49.660	51.410	48.600	49.150	49.035	50,357,768
2026-04-01	51.550	52.060	48.150	50.060	49.943	86,568,513
2026-03-31	52.500	56.000	51.080	51.540	51.419	107,604,557
2026-03-30	48.350	54.400	48.000	53.150	53.025	107,303,409
2026-03-27	44.500	51.410	43.900	49.450	49.334	122,487,688
2026-03-26	43.740	46.740	42.410	46.740	46.630	94,693,175
2026-03-25	42.890	43.660	42.310	42.490	42.390	46,219,838
2026-03-24	42.850	43.240	39.920	41.580	41.482	40,062,742
2026-03-23	41.970	44.490	41.390	42.090	41.991	36,237,504
2026-03-20	44.110	45.300	43.000	43.230	43.129	35,118,193
2026-03-19	43.600	45.860	43.000	44.000	43.897	39,828,001
2026-03-18	44.110	46.000	43.580	45.330	45.224	45,182,329
2026-03-17	44.690	44.860	42.130	44.040	43.937	37,750,865
2026-03-16	43.530	44.700	41.960	44.690	44.585	37,797,109
2026-03-13	45.710	46.090	43.220	43.530	43.428	46,567,688
2026-03-12	49.000	49.400	46.800	46.870	46.760	47,892,103
2026-03-11	49.540	51.450	49.120	49.450	49.334	61,260,267
2026-03-10	48.420	49.810	47.800	48.960	48.845	48,962,328
2026-03-09	47.600	48.590	46.610	47.600	47.488	43,762,203
2026-03-06	48.530	51.000	47.740	49.490	49.374	57,537,713
2026-03-05	48.160	49.900	46.200	49.030	48.915	68,504,387
2026-03-04	47.280	50.040	47.000	47.270	47.159	60,093,199
2026-03-03	55.000	55.000	49.570	49.570	49.454	80,739,879
2026-03-02	51.940	57.310	51.600	55.080	54.951	117,371,830
2026-02-27	49.600	53.350	49.600	52.100	51.978	80,310,060
2026-02-26	48.100	50.580	47.700	50.450	50.332	77,050,653
2026-02-25	48.050	49.300	46.510	49.030	48.915	75,306,680
2026-02-24	49.310	49.500	47.200	47.700	47.588	65,349,783
2026-02-13	49.740	50.550	48.090	49.300	49.184	59,031,574
2026-02-12	48.210	51.950	46.990	50.000	49.883	95,411,480
2026-02-11	50.540	51.290	48.110	48.310	48.197	80,123,346
2026-02-10	54.250	54.690	49.210	49.310	49.194	98,902,048
2026-02-09	55.000	56.090	52.970	54.680	54.552	84,185,821
2026-02-06	54.000	56.250	53.000	55.230	55.100	89,422,986
2026-02-05	51.260	56.960	50.550	55.410	55.280	104,955,287
2026-02-04	55.390	57.980	53.090	53.960	53.833	106,055,061
2026-02-03	53.000	57.680	50.990	57.030	56.896	144,805,142
2026-02-02	53.000	54.150	51.100	52.500	52.377	141,582,589
2026-01-30	47.190	50.500	47.190	49.230	49.115	85,936,234
2026-01-29	47.720	49.500	45.180	48.260	48.147	93,916,059
2026-01-28	46.200	49.590	45.010	49.280	49.164	112,193,121
2026-01-27	44.000	47.910	44.000	46.250	46.142	121,845,472
2026-01-26	43.000	45.600	41.000	43.550	43.448	110,510,981
2026-01-23	41.880	43.560	40.260	43.560	43.458	69,862,884
2026-01-22	36.790	39.600	36.720	39.600	39.507	48,494,795

← NewerPage 3 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.