Western Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.500 | 7.760 | 7.360 | 7.400 | 7.072 | 146,596,143 |
| 2024-04-29 | 7.560 | 7.630 | 7.400 | 7.510 | 7.177 | 215,466,573 |
| 2024-04-26 | 7.140 | 7.600 | 7.020 | 7.530 | 7.196 | 237,161,965 |
| 2024-04-25 | 6.900 | 6.940 | 6.860 | 6.910 | 6.604 | 59,367,055 |
| 2024-04-24 | 7.080 | 7.140 | 6.850 | 6.950 | 6.642 | 143,188,388 |
| 2024-04-23 | 7.250 | 7.330 | 7.130 | 7.220 | 6.900 | 80,000,650 |
| 2024-04-22 | 7.300 | 7.340 | 7.150 | 7.180 | 6.862 | 93,542,721 |
| 2024-04-19 | 7.200 | 7.520 | 7.180 | 7.370 | 7.044 | 156,179,467 |
| 2024-04-18 | 7.220 | 7.580 | 7.180 | 7.260 | 6.938 | 207,933,389 |
| 2024-04-17 | 7.000 | 7.280 | 6.880 | 7.280 | 6.958 | 134,635,064 |
| 2024-04-16 | 7.130 | 7.290 | 6.980 | 7.000 | 6.690 | 136,312,515 |
| 2024-04-15 | 6.960 | 7.320 | 6.720 | 7.250 | 6.929 | 198,781,865 |
| 2024-04-12 | 6.900 | 7.020 | 6.890 | 6.920 | 6.614 | 93,137,940 |
| 2024-04-11 | 6.730 | 7.080 | 6.710 | 6.940 | 6.633 | 127,622,129 |
| 2024-04-10 | 6.800 | 6.810 | 6.670 | 6.750 | 6.451 | 50,439,605 |
| 2024-04-09 | 6.790 | 6.840 | 6.750 | 6.820 | 6.518 | 38,531,201 |
| 2024-04-08 | 6.740 | 6.910 | 6.720 | 6.790 | 6.489 | 62,715,891 |
| 2024-04-03 | 6.920 | 7.060 | 6.900 | 6.920 | 6.614 | 70,234,161 |
| 2024-04-02 | 7.000 | 7.010 | 6.890 | 6.920 | 6.614 | 59,741,140 |
| 2024-04-01 | 7.060 | 7.120 | 6.930 | 7.000 | 6.690 | 91,057,090 |
| 2024-03-29 | 6.730 | 7.040 | 6.710 | 6.960 | 6.652 | 93,428,701 |
| 2024-03-28 | 6.700 | 6.830 | 6.690 | 6.760 | 6.461 | 70,754,214 |
| 2024-03-27 | 6.860 | 6.860 | 6.690 | 6.700 | 6.403 | 61,478,505 |
| 2024-03-26 | 6.820 | 6.890 | 6.780 | 6.880 | 6.575 | 60,517,115 |
| 2024-03-25 | 6.980 | 7.020 | 6.810 | 6.840 | 6.537 | 86,203,803 |
| 2024-03-22 | 7.180 | 7.180 | 7.020 | 7.040 | 6.728 | 82,172,778 |
| 2024-03-21 | 7.160 | 7.260 | 7.130 | 7.150 | 6.833 | 77,218,358 |
| 2024-03-20 | 7.110 | 7.190 | 7.100 | 7.160 | 6.843 | 77,581,475 |
| 2024-03-19 | 7.350 | 7.350 | 7.150 | 7.150 | 6.833 | 126,178,775 |
| 2024-03-18 | 7.320 | 7.500 | 7.280 | 7.360 | 7.034 | 161,473,802 |
| 2024-03-15 | 7.170 | 7.270 | 7.150 | 7.260 | 6.938 | 89,601,736 |
| 2024-03-14 | 7.240 | 7.310 | 7.140 | 7.210 | 6.891 | 94,046,969 |
| 2024-03-13 | 7.350 | 7.360 | 7.230 | 7.280 | 6.958 | 125,181,660 |
| 2024-03-12 | 7.540 | 7.550 | 7.340 | 7.390 | 7.063 | 176,850,929 |
| 2024-03-11 | 7.220 | 7.640 | 7.220 | 7.560 | 7.225 | 243,174,079 |
| 2024-03-08 | 7.110 | 7.370 | 7.050 | 7.270 | 6.948 | 170,066,729 |
| 2024-03-07 | 7.180 | 7.310 | 7.090 | 7.130 | 6.814 | 179,488,189 |
| 2024-03-06 | 7.410 | 7.490 | 7.160 | 7.270 | 6.948 | 217,931,777 |
| 2024-03-05 | 7.390 | 7.580 | 7.230 | 7.390 | 7.063 | 211,921,013 |
| 2024-03-04 | 7.600 | 7.630 | 7.280 | 7.480 | 7.149 | 272,830,580 |
| 2024-03-01 | 7.900 | 8.020 | 7.670 | 7.720 | 7.378 | 310,513,375 |
| 2024-02-29 | 7.600 | 8.050 | 7.260 | 7.970 | 7.617 | 465,242,031 |
| 2024-02-28 | 8.110 | 8.350 | 7.820 | 7.830 | 7.483 | 552,891,085 |
| 2024-02-27 | 6.930 | 7.590 | 6.890 | 7.590 | 7.254 | 317,202,812 |
| 2024-02-26 | 7.060 | 7.210 | 6.860 | 6.900 | 6.594 | 267,270,435 |
| 2024-02-23 | 6.380 | 6.990 | 6.360 | 6.990 | 6.680 | 241,430,420 |
| 2024-02-22 | 6.280 | 6.360 | 6.230 | 6.350 | 6.069 | 67,718,959 |
| 2024-02-21 | 6.230 | 6.450 | 6.180 | 6.290 | 6.011 | 97,318,193 |
| 2024-02-20 | 6.200 | 6.360 | 6.170 | 6.300 | 6.021 | 87,756,873 |
| 2024-02-19 | 6.310 | 6.360 | 6.170 | 6.260 | 5.983 | 89,531,152 |
| 2024-02-08 | 6.510 | 6.580 | 6.320 | 6.430 | 6.145 | 140,450,920 |
| 2024-02-07 | 6.320 | 6.700 | 6.260 | 6.430 | 6.145 | 222,920,369 |
| 2024-02-06 | 5.490 | 6.090 | 5.440 | 6.090 | 5.820 | 87,457,144 |
| 2024-02-05 | 5.700 | 5.810 | 5.440 | 5.540 | 5.295 | 44,824,959 |
| 2024-02-02 | 5.910 | 5.950 | 5.590 | 5.750 | 5.495 | 37,647,461 |
| 2024-02-01 | 5.930 | 6.040 | 5.860 | 5.900 | 5.639 | 25,318,779 |
| 2024-01-31 | 6.000 | 6.090 | 5.920 | 5.960 | 5.696 | 24,281,713 |
| 2024-01-30 | 6.140 | 6.190 | 6.010 | 6.020 | 5.753 | 20,513,065 |
| 2024-01-29 | 6.240 | 6.280 | 6.170 | 6.180 | 5.906 | 25,395,458 |
| 2024-01-26 | 6.220 | 6.300 | 6.180 | 6.230 | 5.954 | 29,636,393 |
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.