Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.800	20.940	20.520	20.760	20.592	12,100,500
2025-07-24	20.800	20.930	20.570	20.790	20.622	19,480,757
2025-07-23	20.400	21.200	20.060	20.950	20.780	22,868,307
2025-07-22	20.000	21.300	19.960	20.360	20.195	20,383,859
2025-07-21	20.170	20.660	19.930	20.120	19.957	16,612,659
2025-07-18	19.750	20.430	19.660	20.080	19.917	16,139,700
2025-07-17	19.790	19.800	19.400	19.690	19.531	12,457,100
2025-07-16	19.430	19.840	19.310	19.670	19.511	14,061,998
2025-07-15	18.260	19.830	18.240	19.670	19.511	33,956,804
2025-07-14	18.450	18.460	18.200	18.310	18.162	8,201,500
2025-07-11	18.160	18.540	18.090	18.320	18.172	11,127,864
2025-07-10	18.370	18.430	17.980	18.160	18.013	10,651,515
2025-07-09	18.650	18.660	18.260	18.350	18.201	8,768,600
2025-07-08	18.900	19.000	18.710	18.730	18.380	8,488,000
2025-07-07	18.710	19.180	18.610	18.860	18.508	10,505,400
2025-07-04	19.030	19.180	18.680	18.850	18.498	9,979,200
2025-07-03	19.210	19.450	18.910	19.180	18.822	15,304,489
2025-07-02	20.250	20.260	17.890	19.290	18.930	29,581,600
2025-07-01	19.860	19.960	19.190	19.660	19.293	14,003,902
2025-06-30	19.300	20.120	19.000	19.850	19.479	23,854,804
2025-06-27	18.660	19.420	18.660	19.260	18.900	17,870,200
2025-06-26	18.890	19.350	18.640	18.750	18.400	26,122,902
2025-06-25	17.940	18.720	17.840	18.680	18.331	26,409,211
2025-06-24	16.980	18.370	16.860	17.940	17.605	25,941,231
2025-06-23	16.530	17.160	16.380	17.070	16.751	18,289,422
2025-06-20	16.700	16.810	16.480	16.690	16.378	10,429,108
2025-06-19	17.370	17.370	16.690	16.800	16.486	16,441,959
2025-06-18	17.950	17.960	17.070	17.380	17.055	21,508,651
2025-06-17	18.090	18.360	17.950	18.000	17.664	10,916,959
2025-06-16	18.260	18.520	18.080	18.110	17.772	13,523,284
2025-06-13	18.500	18.750	18.080	18.390	18.046	26,419,583
2025-06-12	18.300	18.750	18.010	18.600	18.252	16,595,600
2025-06-11	18.180	18.530	18.030	18.420	18.076	12,296,983
2025-06-10	18.660	18.720	18.010	18.180	17.840	13,912,083
2025-06-09	18.380	18.860	18.270	18.630	18.282	16,462,893
2025-06-06	18.400	18.710	18.160	18.270	17.929	12,722,564
2025-06-05	18.500	18.590	18.220	18.350	18.007	12,888,346
2025-06-04	18.900	19.000	18.440	18.540	18.194	11,674,732
2025-06-03	18.570	18.930	18.470	18.680	18.331	10,265,030
2025-05-30	18.850	18.850	18.100	18.330	17.987	13,975,934
2025-05-29	18.000	19.360	17.900	18.830	18.478	18,214,213
2025-05-28	18.240	18.410	17.930	18.020	17.683	13,035,850
2025-05-27	18.980	19.100	18.210	18.250	17.909	16,316,418
2025-05-26	19.270	19.500	18.730	19.150	18.792	9,375,178
2025-05-23	19.160	19.350	18.890	18.940	18.586	8,492,435
2025-05-22	19.300	19.500	18.910	18.930	18.576	7,495,800
2025-05-21	19.590	19.690	19.280	19.410	19.047	6,012,500
2025-05-20	19.530	19.830	19.430	19.640	19.273	6,041,398
2025-05-19	19.360	19.950	19.010	19.670	19.302	10,634,409
2025-05-16	19.310	20.000	19.260	19.340	18.979	9,027,767
2025-05-15	19.420	19.980	19.100	19.500	19.136	9,625,192
2025-05-14	19.530	19.750	19.450	19.480	19.116	6,991,600
2025-05-13	20.300	20.300	19.550	19.650	19.283	10,391,470
2025-05-12	19.680	20.890	19.530	20.190	19.813	17,070,423
2025-05-09	19.990	20.050	19.400	19.780	19.410	11,220,500
2025-05-08	19.420	20.040	19.180	19.950	19.577	13,477,469
2025-05-07	19.600	19.650	19.140	19.580	19.214	12,475,133
2025-05-06	18.550	19.390	18.520	19.300	18.939	11,046,654
2025-04-30	18.780	19.230	18.410	18.410	18.066	11,461,463
2025-04-29	18.490	19.080	18.110	18.860	18.508	7,254,200

← NewerPage 6 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.