Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.490	17.910	17.400	17.530	17.202	10,936,295
2025-01-22	17.940	18.110	17.300	17.330	17.006	11,445,218
2025-01-21	18.360	18.400	17.500	18.100	17.762	13,122,400
2025-01-20	18.420	18.650	17.990	18.290	17.948	12,712,495
2025-01-17	18.110	18.650	17.610	18.370	18.027	16,876,100
2025-01-16	18.350	18.350	17.620	18.090	17.752	13,750,832
2025-01-15	18.680	19.380	18.130	18.280	17.938	15,661,600
2025-01-14	17.900	18.800	17.580	18.670	18.321	17,767,438
2025-01-13	17.620	18.640	17.620	17.880	17.546	21,837,572
2025-01-10	17.380	18.870	17.200	18.470	18.125	34,556,280
2025-01-09	16.100	17.190	16.050	17.150	16.830	9,993,370
2025-01-08	16.580	16.650	15.940	16.260	15.956	6,479,970
2025-01-07	15.990	16.760	15.880	16.740	16.427	7,398,000
2025-01-06	15.620	16.070	15.300	16.020	15.721	9,564,100
2025-01-03	16.920	17.040	15.600	15.770	15.475	10,713,490
2025-01-02	17.480	17.900	16.720	16.870	16.555	10,971,002
2024-12-31	18.020	18.330	17.610	17.700	17.369	11,118,050
2024-12-30	17.760	18.350	17.400	18.020	17.683	10,080,642
2024-12-27	17.680	18.580	17.650	18.000	17.664	13,217,198
2024-12-26	17.600	18.290	17.500	17.560	17.232	9,176,500
2024-12-25	17.930	17.930	16.800	17.340	17.016	12,054,702
2024-12-24	17.700	18.600	17.630	17.950	17.615	12,312,900
2024-12-23	18.200	18.480	17.410	17.510	17.183	14,622,678
2024-12-20	17.210	18.660	17.200	18.110	17.772	24,195,276
2024-12-19	17.070	17.450	16.800	17.310	16.987	13,404,896
2024-12-18	16.240	17.710	16.240	17.350	17.026	26,632,643
2024-12-17	15.600	16.820	15.510	16.470	16.162	22,732,860
2024-12-16	15.490	15.750	15.400	15.590	15.299	5,805,352
2024-12-13	16.090	16.090	15.460	15.490	15.201	8,472,625
2024-12-12	15.850	16.270	15.800	16.040	15.740	7,256,390
2024-12-11	16.000	16.000	15.780	15.850	15.554	5,910,876
2024-12-10	15.930	16.140	15.870	15.910	15.613	7,145,386
2024-12-09	15.910	15.930	15.500	15.610	15.318	5,404,004
2024-12-06	16.020	16.120	15.660	15.930	15.632	6,040,902
2024-12-05	15.930	16.150	15.880	16.020	15.721	2,772,502
2024-12-04	16.250	16.470	15.930	15.970	15.672	6,379,102
2024-12-03	16.200	16.260	15.910	16.180	15.878	5,123,302
2024-12-02	16.100	16.320	16.020	16.180	15.878	5,901,400
2024-11-29	16.000	16.290	15.860	16.160	15.858	5,325,575
2024-11-28	16.300	16.550	15.940	16.120	15.819	4,832,170
2024-11-27	15.830	16.450	15.360	16.430	16.123	7,494,991
2024-11-26	16.420	16.500	15.810	15.870	15.573	7,167,161
2024-11-25	16.400	16.700	16.030	16.440	16.133	8,658,879
2024-11-22	17.000	17.510	16.550	16.590	16.280	15,879,396
2024-11-21	16.270	18.010	16.160	17.400	17.075	24,506,787
2024-11-20	16.090	16.430	15.870	16.370	16.064	6,076,000
2024-11-19	15.800	16.090	15.670	16.050	15.750	5,056,604
2024-11-18	15.840	16.170	15.380	15.700	15.407	5,400,310
2024-11-15	16.270	16.500	15.820	15.840	15.544	6,704,847
2024-11-14	16.800	16.940	16.160	16.230	15.927	5,685,027
2024-11-13	17.010	17.170	16.560	16.870	16.457	6,563,540
2024-11-12	17.680	17.700	16.940	17.140	16.720	8,450,300
2024-11-11	17.590	17.790	17.340	17.680	17.247	8,389,400
2024-11-08	17.100	18.100	17.000	17.630	17.198	17,278,717
2024-11-07	16.930	17.430	16.590	16.980	16.564	12,194,200
2024-11-06	17.270	17.740	16.920	17.290	16.866	14,830,302
2024-11-05	16.060	17.300	15.920	17.220	16.798	17,974,577
2024-11-04	16.200	16.340	15.900	16.100	15.706	11,068,193
2024-11-01	16.830	16.990	16.180	16.250	15.852	16,305,441
2024-10-31	16.010	17.230	15.910	16.970	16.554	22,797,297

← NewerPage 8 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.