Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.630	17.800	17.560	17.740	17.698	11,874,733
2025-10-24	17.450	17.600	17.420	17.540	17.499	8,369,920
2025-10-23	17.300	17.570	17.060	17.510	17.469	8,921,820
2025-10-22	17.200	17.470	17.090	17.350	17.309	7,884,111
2025-10-21	17.280	17.470	17.210	17.350	17.210	7,399,410
2025-10-20	17.290	17.360	17.160	17.280	17.140	7,817,351
2025-10-17	17.730	17.900	17.230	17.240	17.100	13,295,091
2025-10-16	18.020	18.100	17.680	17.720	17.577	13,578,875
2025-10-15	18.280	18.390	17.880	18.130	17.983	16,453,113
2025-10-14	18.880	18.880	18.200	18.310	18.162	29,691,135
2025-10-13	17.500	18.670	17.390	18.670	18.519	34,362,082
2025-10-10	18.380	18.380	18.010	18.050	17.904	20,299,925
2025-10-09	17.850	18.420	17.830	18.380	18.231	38,017,777
2025-09-30	17.250	17.500	17.170	17.440	17.299	12,832,048
2025-09-29	17.290	17.370	17.000	17.160	17.021	9,625,300
2025-09-26	17.500	17.750	17.200	17.250	17.110	14,855,796
2025-09-25	17.130	17.750	17.080	17.640	17.497	21,813,661
2025-09-24	16.950	17.060	16.810	17.060	16.922	7,925,486
2025-09-23	17.280	17.280	16.800	16.970	16.833	10,481,715
2025-09-22	17.220	17.360	17.100	17.280	17.140	12,204,954
2025-09-19	16.990	17.120	16.920	16.970	16.833	9,053,140
2025-09-18	17.330	17.390	16.880	17.010	16.872	16,648,340
2025-09-17	17.220	17.470	17.200	17.450	17.309	13,412,926
2025-09-16	17.480	17.540	17.100	17.330	17.190	16,455,084
2025-09-15	17.890	17.900	17.440	17.470	17.329	18,263,996
2025-09-12	17.840	18.040	17.720	17.890	17.745	14,886,449
2025-09-11	17.700	17.840	17.470	17.830	17.686	13,410,662
2025-09-10	17.700	17.830	17.600	17.700	17.557	9,113,109
2025-09-09	18.150	18.150	17.700	17.760	17.616	16,043,821
2025-09-08	18.120	18.200	17.970	18.150	18.003	12,193,685
2025-09-05	17.840	18.080	17.740	18.080	17.934	11,089,013
2025-09-04	17.780	17.930	17.530	17.830	17.686	11,886,528
2025-09-03	18.460	18.460	17.760	17.780	17.636	15,094,705
2025-09-02	18.580	18.600	18.100	18.300	18.152	18,011,730
2025-09-01	18.380	18.610	18.250	18.580	18.430	17,419,172
2025-08-29	18.580	18.700	18.440	18.520	18.370	17,706,372
2025-08-28	18.490	18.700	18.000	18.560	18.410	24,460,306
2025-08-27	18.910	19.090	18.510	18.520	18.370	29,616,498
2025-08-26	19.360	19.360	19.060	19.130	18.975	26,419,244
2025-08-25	19.560	20.080	19.180	19.490	19.332	49,936,414
2025-08-22	18.350	19.480	18.300	19.200	19.045	56,533,601
2025-08-21	18.510	18.610	18.300	18.380	18.231	22,813,153
2025-08-20	18.270	18.890	18.240	18.550	18.400	34,038,761
2025-08-19	18.540	18.580	18.180	18.370	18.221	30,805,982
2025-08-18	18.710	18.940	18.370	18.530	18.380	53,659,540
2025-08-15	17.700	17.970	17.680	17.970	17.825	20,254,500
2025-08-14	18.150	18.180	17.700	17.730	17.586	36,244,102
2025-08-13	18.100	18.280	18.100	18.220	18.073	24,086,007
2025-08-12	18.280	18.320	18.100	18.130	17.983	29,553,084
2025-08-11	18.340	18.470	18.100	18.370	18.221	41,048,414
2025-08-08	18.450	18.540	18.010	18.280	18.132	46,386,873
2025-08-07	20.060	20.150	18.340	18.650	18.499	91,290,621
2025-08-06	22.120	22.350	20.180	20.190	20.027	60,938,795
2025-08-05	22.470	22.860	22.080	22.420	22.239	17,634,660
2025-08-04	20.900	22.670	20.770	22.410	22.229	24,248,447
2025-08-01	21.250	21.400	20.670	20.930	20.761	11,088,642
2025-07-31	21.040	21.850	20.950	21.310	21.138	14,053,451
2025-07-30	21.830	21.870	21.080	21.250	21.078	12,376,866
2025-07-29	21.610	22.180	21.600	21.830	21.653	17,133,902
2025-07-28	20.920	22.220	20.920	21.860	21.683	30,669,927

← NewerPage 5 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.