Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.420	6.420	6.210	6.420	6.420	32,531,482
2026-10-22	6.410	6.450	6.360	6.370	6.370	19,739,970
2026-10-21	6.530	6.540	6.390	6.410	6.410	24,766,900
2026-10-20	6.550	6.580	6.480	6.520	6.520	19,336,522
2026-10-19	6.490	6.600	6.490	6.570	6.570	18,770,505
2026-10-16	6.610	6.640	6.470	6.530	6.530	27,020,710
2026-10-15	6.600	6.660	6.530	6.600	6.600	26,258,957
2026-10-14	6.600	6.700	6.600	6.660	6.660	21,756,045
2026-10-13	6.580	6.660	6.550	6.620	6.620	19,715,211
2026-10-12	6.610	6.640	6.580	6.600	6.600	19,397,488
2026-10-09	6.510	6.640	6.490	6.620	6.620	25,256,111
2026-10-08	6.570	6.640	6.480	6.510	6.510	17,354,779
2026-09-30	6.610	6.630	6.560	6.590	6.590	13,158,058
2026-09-29	6.530	6.620	6.510	6.590	6.590	15,834,164
2026-09-28	6.600	6.620	6.490	6.530	6.530	20,144,180
2026-09-24	6.720	6.740	6.600	6.610	6.610	21,079,516
2026-09-23	6.790	6.810	6.740	6.740	6.740	15,440,624
2026-09-22	6.820	6.860	6.790	6.800	6.800	18,941,633
2026-09-21	6.760	6.830	6.730	6.820	6.820	24,354,525
2026-09-18	6.740	6.780	6.700	6.750	6.750	25,716,494
2026-09-17	6.700	6.750	6.670	6.730	6.730	19,267,264
2026-09-16	6.660	6.780	6.600	6.730	6.730	23,467,363
2026-09-15	6.720	6.730	6.650	6.690	6.690	14,714,645
2026-09-14	6.680	6.720	6.650	6.710	6.710	15,310,119
2026-09-11	6.870	6.870	6.660	6.690	6.690	33,468,434
2026-09-10	6.810	6.920	6.810	6.890	6.890	18,877,934
2026-09-09	6.860	6.880	6.810	6.850	6.850	14,892,653
2026-09-08	6.910	6.930	6.850	6.870	6.870	20,937,920
2026-09-07	6.910	7.000	6.890	6.900	6.900	31,526,520
2026-09-04	6.950	7.020	6.910	6.940	6.940	31,431,020
2026-09-03	6.890	7.040	6.880	6.940	6.940	32,795,344
2026-09-02	6.980	7.010	6.860	6.870	6.870	28,687,510
2026-09-01	6.900	7.030	6.880	7.000	7.000	40,804,051
2026-08-31	6.830	6.970	6.790	6.940	6.940	44,134,566
2026-08-28	6.850	6.870	6.760	6.830	6.830	32,943,199
2026-08-27	6.820	6.910	6.780	6.860	6.860	50,550,195
2026-08-26	6.560	6.870	6.560	6.850	6.850	74,809,805
2026-08-25	6.470	6.580	6.470	6.570	6.570	22,645,428
2026-08-24	6.450	6.490	6.430	6.470	6.470	17,430,701
2026-08-21	6.480	6.490	6.420	6.460	6.460	14,959,171
2026-08-20	6.480	6.520	6.430	6.490	6.490	19,099,443
2026-08-19	6.540	6.580	6.430	6.450	6.450	23,715,172
2026-08-18	6.660	6.680	6.550	6.560	6.560	24,729,516
2026-08-17	6.630	6.690	6.600	6.680	6.680	15,653,433
2026-08-14	6.680	6.720	6.610	6.630	6.630	22,657,719
2026-08-13	6.710	6.790	6.680	6.690	6.690	28,931,600
2026-08-12	6.680	6.720	6.660	6.710	6.710	15,497,148
2026-08-11	6.720	6.740	6.670	6.680	6.680	16,767,020
2026-08-10	6.730	6.790	6.710	6.730	6.730	21,225,432
2026-08-07	6.720	6.740	6.650	6.740	6.740	20,431,324
2026-08-06	6.800	6.800	6.680	6.720	6.720	23,319,818
2026-08-05	6.810	6.840	6.780	6.790	6.790	22,278,363
2026-08-04	6.850	6.880	6.800	6.810	6.810	22,013,744
2026-08-03	6.710	6.860	6.700	6.830	6.830	26,686,096
2026-07-31	6.760	6.820	6.730	6.760	6.760	30,410,809
2026-07-30	6.660	6.780	6.660	6.770	6.770	38,805,785
2026-07-29	6.520	6.720	6.510	6.690	6.690	38,953,539
2026-07-28	6.570	6.590	6.500	6.520	6.520	21,979,416
2026-07-27	6.520	6.620	6.470	6.610	6.610	19,547,979
2026-07-24	6.660	6.680	6.520	6.520	6.520	24,838,734

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0900 CNY
2025-12-23	0.0200 CNY
2025-10-28	0.0100 CNY
2025-06-20	0.0700 CNY
2025-01-22	0.0200 CNY
2024-10-24	0.0100 CNY
2024-06-26	0.0900 CNY
2023-06-28	0.0490 CNY
2022-06-28	0.1070 CNY
2021-06-25	0.0760 CNY
2020-06-11	0.0630 CNY
2019-07-11	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.