Western Metal Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.800	16.160	15.720	15.930	15.540	5,971,606
2024-10-29	16.180	16.210	15.780	15.850	15.462	8,732,835
2024-10-28	16.240	16.500	16.060	16.210	15.813	9,732,506
2024-10-25	16.300	16.600	16.010	16.340	15.940	10,152,163
2024-10-24	16.170	16.730	16.000	16.300	15.901	14,298,040
2024-10-23	15.390	16.500	15.000	16.180	15.784	16,680,998
2024-10-22	15.710	15.930	15.300	15.510	15.130	10,690,823
2024-10-21	15.030	16.070	14.940	15.860	15.471	18,032,081
2024-10-18	14.610	15.190	14.370	15.050	14.681	11,870,225
2024-10-17	14.400	14.980	14.400	14.630	14.272	11,308,990
2024-10-16	14.190	14.430	14.050	14.330	13.979	4,590,782
2024-10-15	14.570	14.810	14.300	14.320	13.969	8,550,754
2024-10-14	14.270	14.890	14.220	14.700	14.340	13,850,025
2024-10-11	14.560	14.650	14.080	14.210	13.862	7,574,371
2024-10-10	15.000	15.150	14.460	14.570	14.213	11,977,267
2024-10-09	15.430	15.500	14.480	14.750	14.389	13,999,713
2024-10-08	16.460	16.590	14.970	15.860	15.471	23,696,071
2024-09-30	14.380	15.080	14.080	15.080	14.711	16,408,242
2024-09-27	13.410	14.160	13.200	13.890	13.550	11,040,891
2024-09-26	12.880	13.280	12.830	13.270	12.945	5,200,248
2024-09-25	13.060	13.360	12.860	12.920	12.603	7,733,802
2024-09-24	12.680	13.100	12.680	13.040	12.721	4,161,800
2024-09-23	12.610	12.840	12.610	12.680	12.369	1,567,900
2024-09-20	12.820	12.880	12.600	12.700	12.389	2,375,900
2024-09-19	12.670	12.980	12.570	12.900	12.584	3,933,000
2024-09-18	12.490	12.750	12.330	12.670	12.360	2,498,200
2024-09-13	12.640	12.950	12.520	12.560	12.252	2,856,520
2024-09-12	12.600	12.850	12.520	12.730	12.418	3,305,873
2024-09-11	12.530	12.690	12.500	12.550	12.243	1,236,400
2024-09-10	12.600	12.710	12.410	12.650	12.340	2,188,120
2024-09-09	12.400	12.720	12.400	12.660	12.350	2,139,854
2024-09-06	12.770	12.840	12.510	12.520	12.213	3,017,373
2024-09-05	12.930	13.060	12.780	12.840	12.525	2,934,113
2024-09-04	12.930	13.150	12.800	12.930	12.613	2,986,000
2024-09-03	12.910	13.140	12.860	13.050	12.730	3,871,453
2024-09-02	13.160	13.380	12.900	12.930	12.613	6,444,534
2024-08-30	12.940	13.660	12.750	13.390	13.062	11,283,684
2024-08-29	12.800	13.170	12.470	12.950	12.633	11,639,759
2024-08-28	12.460	13.680	12.410	13.330	13.003	16,549,986
2024-08-27	12.860	13.190	12.390	12.440	12.135	5,567,930
2024-08-26	12.500	12.890	12.450	12.890	12.574	6,163,336
2024-08-23	12.290	12.880	12.180	12.580	12.272	4,860,870
2024-08-22	12.400	12.590	12.280	12.320	12.018	2,565,600
2024-08-21	12.300	12.420	12.280	12.350	12.047	1,201,599
2024-08-20	12.540	12.680	12.300	12.330	12.028	1,900,300
2024-08-19	12.360	12.650	12.350	12.540	12.233	2,348,944
2024-08-16	12.640	12.710	12.350	12.390	12.086	3,108,700
2024-08-15	12.610	12.790	12.530	12.600	12.291	2,820,200
2024-08-14	12.960	12.970	12.640	12.690	12.379	1,891,300
2024-08-13	12.680	12.880	12.610	12.780	12.467	1,824,554
2024-08-12	13.070	13.110	12.680	12.720	12.408	4,055,520
2024-08-09	13.300	13.450	13.090	13.100	12.779	1,759,700
2024-08-08	13.400	13.430	13.090	13.280	12.955	2,543,900
2024-08-07	13.500	13.630	13.400	13.450	13.120	2,631,884
2024-08-06	13.160	13.700	13.080	13.550	13.218	5,501,700
2024-08-05	13.060	13.390	12.980	13.010	12.691	4,648,192
2024-08-02	13.300	13.560	13.150	13.230	12.906	5,914,900
2024-08-01	13.290	13.770	13.200	13.470	13.140	6,554,800
2024-07-31	13.140	13.440	13.060	13.340	13.013	4,513,532
2024-07-30	13.200	13.280	12.910	13.120	12.799	3,117,230

← NewerPage 9 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.