Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.290	19.430	18.630	18.710	18.360	6,216,550
2025-04-25	18.620	19.320	18.490	19.090	18.733	9,742,088
2025-04-24	19.010	19.150	18.510	18.620	18.272	12,701,399
2025-04-23	19.080	19.350	18.700	19.080	18.723	12,434,166
2025-04-22	19.710	19.710	19.000	19.140	18.782	10,223,976
2025-04-21	19.690	20.070	19.380	19.710	19.342	7,095,000
2025-04-18	19.280	19.710	19.150	19.610	19.244	4,939,705
2025-04-17	19.390	19.680	19.300	19.330	18.969	4,526,605
2025-04-16	20.080	20.200	19.260	19.530	19.165	7,083,556
2025-04-15	20.370	20.410	19.710	20.060	19.685	7,845,500
2025-04-14	20.920	21.000	20.240	20.380	19.999	10,764,100
2025-04-11	20.380	21.050	20.160	20.690	20.303	11,554,400
2025-04-10	20.180	20.680	20.090	20.380	19.999	12,143,337
2025-04-09	18.760	20.650	18.230	20.180	19.803	23,939,152
2025-04-08	18.150	19.170	18.000	18.860	18.508	19,983,300
2025-04-07	19.130	19.770	18.150	18.150	17.811	21,070,750
2025-04-03	20.060	20.800	19.900	20.170	19.793	7,954,800
2025-04-02	20.520	20.700	20.210	20.380	19.999	8,609,960
2025-04-01	20.100	21.180	19.950	20.730	20.343	17,705,314
2025-03-31	20.020	20.400	19.600	20.010	19.636	12,958,842
2025-03-28	20.400	20.640	19.980	20.200	19.823	13,729,007
2025-03-27	21.400	21.410	20.240	20.340	19.960	31,552,561
2025-03-26	22.220	23.080	21.580	21.620	21.216	20,309,041
2025-03-25	21.940	22.990	21.740	22.510	22.089	26,168,404
2025-03-24	22.350	22.640	21.320	22.210	21.795	25,449,762
2025-03-21	22.500	23.770	21.990	22.090	21.677	34,020,519
2025-03-20	21.980	23.280	21.610	22.860	22.433	27,260,884
2025-03-19	22.500	22.690	21.890	22.000	21.589	18,609,528
2025-03-18	23.250	23.790	22.500	22.550	22.129	25,340,162
2025-03-17	24.060	24.390	23.200	23.480	23.041	25,972,149
2025-03-14	24.390	25.500	22.260	23.600	23.159	42,019,700
2025-03-13	22.300	23.550	21.850	23.440	23.002	30,884,550
2025-03-12	23.000	23.230	22.240	22.250	21.834	26,348,711
2025-03-11	21.010	23.110	21.000	22.870	22.443	31,358,291
2025-03-10	21.800	22.210	21.370	21.430	21.030	33,609,500
2025-03-07	20.450	22.210	20.450	21.800	21.393	49,216,526
2025-03-06	20.150	20.340	19.850	20.190	19.813	22,254,100
2025-03-05	19.700	20.500	19.330	20.150	19.773	27,132,135
2025-03-04	18.900	19.950	18.700	19.750	19.381	22,921,491
2025-03-03	18.490	19.780	18.350	19.120	18.763	23,381,826
2025-02-28	18.900	19.150	18.360	18.440	18.095	13,409,172
2025-02-27	19.500	19.540	18.560	18.980	18.625	20,022,795
2025-02-26	19.450	20.150	19.330	19.650	19.283	22,203,472
2025-02-25	18.900	19.710	18.670	19.120	18.763	20,380,821
2025-02-24	19.360	20.110	18.910	19.100	18.743	28,405,600
2025-02-21	19.800	19.800	18.920	19.100	18.743	25,282,270
2025-02-20	17.470	19.330	17.420	19.330	18.969	34,997,900
2025-02-19	17.120	17.590	17.060	17.570	17.242	11,429,875
2025-02-18	17.790	17.790	16.750	17.000	16.682	14,653,153
2025-02-17	17.690	17.930	17.480	17.690	17.359	11,567,200
2025-02-14	18.000	18.150	17.460	17.770	17.438	12,578,806
2025-02-13	18.330	18.380	17.880	18.050	17.713	10,616,209
2025-02-12	18.850	18.850	18.250	18.420	18.076	17,743,700
2025-02-11	18.360	19.220	18.100	18.890	18.537	23,666,500
2025-02-10	17.750	18.550	17.450	18.360	18.017	24,791,802
2025-02-07	17.740	18.030	17.350	17.750	17.418	20,849,431
2025-02-06	17.180	18.100	16.960	17.870	17.536	20,567,902
2025-02-05	17.070	17.340	16.900	17.200	16.879	9,138,302
2025-01-27	17.680	17.700	17.000	17.000	16.682	5,970,500
2025-01-24	17.570	17.730	17.170	17.640	17.310	9,278,290

← NewerPage 7 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.