Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.180	6.230	6.160	6.190	6.001	24,243,651
2024-07-26	6.040	6.210	6.030	6.190	6.001	36,822,709
2024-07-25	5.910	6.090	5.900	6.050	5.865	27,561,245
2024-07-24	6.030	6.060	5.940	5.950	5.768	26,532,746
2024-07-23	6.170	6.210	6.040	6.050	5.865	28,062,444
2024-07-22	6.240	6.270	6.130	6.180	5.991	30,591,398
2024-07-19	6.140	6.200	6.110	6.200	6.010	31,216,082
2024-07-18	6.120	6.160	6.010	6.160	5.972	29,816,019
2024-07-17	6.110	6.160	6.100	6.130	5.943	21,953,528
2024-07-16	6.100	6.130	6.070	6.110	5.923	19,536,616
2024-07-15	6.140	6.160	6.090	6.110	5.923	17,649,452
2024-07-12	6.150	6.190	6.120	6.160	5.972	20,536,160
2024-07-11	6.150	6.180	6.100	6.170	5.981	33,789,956
2024-07-10	6.110	6.180	6.070	6.080	5.894	26,883,523
2024-07-09	5.950	6.130	5.940	6.120	5.933	34,866,866
2024-07-08	6.070	6.080	5.950	5.960	5.778	25,689,510
2024-07-05	6.030	6.120	5.970	6.090	5.904	29,334,638
2024-07-04	6.170	6.200	6.010	6.020	5.836	35,533,897
2024-07-03	6.150	6.200	6.130	6.170	5.981	20,297,379
2024-07-02	6.200	6.250	6.150	6.170	5.981	26,146,854
2024-07-01	6.160	6.230	6.100	6.210	6.020	32,649,770
2024-06-28	6.220	6.320	6.100	6.190	6.001	51,616,942
2024-06-27	6.320	6.320	6.190	6.200	6.010	41,363,204
2024-06-26	6.270	6.380	6.220	6.370	6.175	45,814,718
2024-06-25	6.510	6.540	6.350	6.360	6.078	69,561,871
2024-06-24	6.630	6.770	6.550	6.570	6.279	105,949,599
2024-06-21	6.900	7.000	6.750	6.770	6.470	173,079,934
2024-06-20	6.550	6.580	6.450	6.460	6.174	25,382,575
2024-06-19	6.660	6.700	6.560	6.570	6.279	23,064,971
2024-06-18	6.570	6.660	6.570	6.630	6.336	27,191,271
2024-06-17	6.520	6.600	6.460	6.570	6.279	27,152,112
2024-06-14	6.460	6.620	6.420	6.570	6.279	50,966,395
2024-06-13	6.500	6.520	6.430	6.460	6.174	21,297,893
2024-06-12	6.470	6.520	6.450	6.500	6.212	20,277,330
2024-06-11	6.430	6.550	6.420	6.470	6.183	24,764,848
2024-06-07	6.510	6.560	6.340	6.500	6.212	48,070,605
2024-06-06	6.680	6.690	6.470	6.490	6.203	51,697,130
2024-06-05	6.730	6.750	6.650	6.660	6.365	24,814,480
2024-06-04	6.650	6.740	6.650	6.740	6.441	30,321,159
2024-06-03	6.760	6.770	6.620	6.690	6.394	38,580,360
2024-05-31	6.790	6.830	6.750	6.780	6.480	29,342,125
2024-05-30	6.760	6.810	6.720	6.790	6.489	30,250,902
2024-05-29	6.750	6.810	6.710	6.780	6.480	26,067,871
2024-05-28	6.800	6.800	6.730	6.750	6.451	25,966,709
2024-05-27	6.780	6.830	6.710	6.810	6.508	36,001,734
2024-05-24	6.790	6.840	6.750	6.760	6.461	33,640,302
2024-05-23	6.980	7.000	6.800	6.820	6.518	51,390,934
2024-05-22	6.980	7.040	6.960	7.020	6.709	30,941,998
2024-05-21	7.040	7.060	6.960	6.980	6.671	34,767,220
2024-05-20	7.060	7.120	7.020	7.040	6.728	46,967,336
2024-05-17	6.960	7.060	6.940	7.060	6.747	45,137,817
2024-05-16	7.050	7.090	6.950	6.980	6.671	65,923,575
2024-05-15	7.420	7.450	7.010	7.040	6.728	110,246,586
2024-05-14	7.350	7.380	7.240	7.370	7.044	74,250,576
2024-05-13	7.260	7.420	7.150	7.370	7.044	91,636,699
2024-05-10	7.240	7.330	7.220	7.300	6.977	64,736,162
2024-05-09	7.250	7.340	7.250	7.280	6.958	59,799,495
2024-05-08	7.360	7.370	7.220	7.240	6.919	63,754,997
2024-05-07	7.420	7.450	7.330	7.400	7.072	75,909,145
2024-05-06	7.510	7.530	7.360	7.420	7.091	100,364,892

← NewerPage 10 of 21 · 1,212 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.