Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.780	37.710	35.470	36.000	35.916	57,256,889
2026-01-20	42.730	42.910	38.300	38.300	38.210	46,024,517
2026-01-19	41.650	42.680	41.450	42.560	42.460	45,478,931
2026-01-16	43.800	44.000	41.520	42.000	41.902	49,292,849
2026-01-15	44.000	44.230	40.670	42.950	42.849	62,134,590
2026-01-14	45.600	47.500	43.150	44.230	44.126	83,517,125
2026-01-13	49.390	49.440	46.450	46.450	46.341	68,480,465
2026-01-12	49.780	52.630	49.500	51.610	51.489	117,565,737
2026-01-09	48.870	50.600	48.320	50.580	50.461	99,698,937
2026-01-08	47.010	49.570	46.810	49.400	49.284	90,111,092
2026-01-07	47.000	48.660	46.310	47.870	47.758	102,302,340
2026-01-06	46.720	49.790	45.780	49.790	49.673	123,716,867
2026-01-05	45.020	46.860	43.710	46.030	45.922	117,323,950
2025-12-31	43.710	46.350	43.500	45.510	45.403	116,865,558
2025-12-30	43.630	46.870	42.520	43.000	42.899	114,862,086
2025-12-29	45.180	46.730	44.480	44.710	44.605	96,534,471
2025-12-26	44.700	48.500	43.800	46.780	46.670	154,922,066
2025-12-25	42.040	46.200	42.040	46.200	46.092	126,897,497
2025-12-24	36.700	42.580	35.800	42.000	41.902	146,066,317
2025-12-23	37.870	39.150	36.110	38.720	38.629	147,378,435
2025-12-22	40.010	40.620	36.520	37.300	37.213	145,577,837
2025-12-19	35.000	37.720	34.890	37.720	37.632	131,204,823
2025-12-18	31.670	34.290	31.600	34.290	34.210	90,880,868
2025-12-17	28.300	32.680	27.700	31.170	31.097	140,288,285
2025-12-16	28.800	31.920	28.150	29.810	29.740	138,671,267
2025-12-15	28.930	31.800	27.280	30.170	30.099	164,417,980
2025-12-12	25.800	28.930	25.000	28.930	28.862	168,127,639
2025-12-11	26.000	27.150	25.010	26.300	26.238	168,773,163
2025-12-10	25.500	26.260	24.820	26.260	26.198	172,552,138
2025-12-09	24.830	24.830	23.120	23.870	23.814	179,777,613
2025-12-08	22.570	22.570	22.570	22.570	22.517	8,137,352
2025-12-05	18.810	20.520	18.740	20.520	20.472	74,790,412
2025-12-04	18.600	19.020	18.330	18.650	18.606	41,695,520
2025-12-03	18.430	19.750	17.920	19.000	18.955	73,334,401
2025-12-02	19.370	19.900	18.380	18.550	18.507	64,069,266
2025-12-01	18.000	18.690	18.000	18.170	18.127	52,720,101
2025-11-28	16.700	17.700	16.600	17.630	17.589	32,898,457
2025-11-27	16.720	16.750	16.520	16.550	16.511	4,877,514
2025-11-26	16.450	16.940	16.420	16.650	16.611	9,745,984
2025-11-25	16.510	16.630	16.410	16.460	16.421	6,417,328
2025-11-24	16.170	16.600	16.080	16.500	16.461	8,613,297
2025-11-21	16.610	16.750	16.150	16.160	16.122	11,415,406
2025-11-20	16.900	17.030	16.800	16.820	16.781	5,369,386
2025-11-19	16.900	17.070	16.770	16.910	16.870	6,410,477
2025-11-18	17.170	17.170	16.850	16.920	16.880	10,075,519
2025-11-17	17.140	17.180	17.050	17.170	17.130	7,880,850
2025-11-14	17.300	17.380	17.080	17.080	17.040	14,355,100
2025-11-13	17.290	17.580	17.230	17.410	17.369	11,497,800
2025-11-12	17.710	17.720	17.210	17.300	17.259	15,463,543
2025-11-11	17.880	17.980	17.730	17.770	17.728	10,440,858
2025-11-10	18.100	18.200	17.690	17.800	17.758	14,848,582
2025-11-07	18.180	18.280	18.010	18.030	17.988	13,418,897
2025-11-06	17.570	18.280	17.560	18.200	18.157	25,497,284
2025-11-05	17.630	17.660	17.380	17.580	17.539	11,588,142
2025-11-04	18.000	18.250	17.550	17.700	17.659	11,954,914
2025-11-03	18.200	18.360	17.740	17.930	17.888	12,407,054
2025-10-31	17.870	18.180	17.750	17.970	17.928	16,552,500
2025-10-30	18.550	18.570	18.120	18.140	18.097	19,951,080
2025-10-29	18.000	18.870	17.810	18.570	18.526	39,922,878
2025-10-28	17.700	18.280	17.630	18.030	17.988	21,301,460

← NewerPage 4 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.