Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.100	6.290	6.060	6.270	5.992	48,586,814
2024-01-24	5.930	6.140	5.820	6.100	5.830	37,292,009
2024-01-23	5.720	5.960	5.650	5.890	5.629	30,744,436
2024-01-22	5.960	6.000	5.680	5.720	5.467	27,559,333
2024-01-19	6.000	6.020	5.950	5.970	5.706	17,671,039
2024-01-18	6.030	6.050	5.850	6.030	5.763	36,851,408
2024-01-17	6.130	6.150	6.030	6.030	5.763	16,319,808
2024-01-16	6.090	6.150	6.040	6.140	5.868	17,136,427
2024-01-15	6.070	6.150	6.040	6.090	5.820	13,030,067
2024-01-12	6.120	6.170	6.090	6.100	5.830	12,634,076
2024-01-11	6.050	6.160	6.040	6.120	5.849	16,516,920
2024-01-10	6.070	6.130	6.020	6.060	5.792	16,467,478
2024-01-09	6.110	6.160	6.070	6.100	5.830	17,301,238
2024-01-08	6.230	6.230	6.100	6.100	5.830	22,329,880
2024-01-05	6.230	6.310	6.200	6.230	5.954	16,713,438
2024-01-04	6.310	6.330	6.220	6.250	5.973	18,320,671
2024-01-03	6.310	6.360	6.290	6.330	6.050	13,056,191
2024-01-02	6.360	6.380	6.310	6.310	6.031	15,830,321
2023-12-29	6.370	6.420	6.360	6.370	6.088	17,434,729
2023-12-28	6.230	6.380	6.220	6.360	6.078	27,522,241
2023-12-27	6.190	6.290	6.140	6.230	5.954	18,655,478
2023-12-26	6.230	6.250	6.160	6.180	5.906	12,523,696
2023-12-25	6.310	6.330	6.200	6.230	5.954	17,570,286
2023-12-22	6.360	6.370	6.270	6.320	6.040	23,531,913
2023-12-21	6.350	6.390	6.290	6.360	6.078	22,239,164
2023-12-20	6.530	6.550	6.370	6.370	6.088	24,559,261
2023-12-19	6.570	6.590	6.480	6.520	6.231	16,562,136
2023-12-18	6.620	6.660	6.550	6.590	6.298	16,353,584
2023-12-15	6.650	6.690	6.600	6.610	6.317	16,355,988
2023-12-14	6.670	6.680	6.620	6.620	6.327	12,969,343
2023-12-13	6.660	6.700	6.630	6.630	6.336	18,399,812
2023-12-12	6.640	6.690	6.620	6.660	6.365	16,059,376
2023-12-11	6.540	6.680	6.440	6.650	6.355	26,860,414
2023-12-08	6.570	6.630	6.530	6.540	6.250	19,713,621
2023-12-07	6.510	6.600	6.500	6.570	6.279	17,418,828
2023-12-06	6.510	6.550	6.500	6.510	6.222	16,309,074
2023-12-05	6.610	6.610	6.520	6.520	6.231	18,592,100
2023-12-04	6.640	6.660	6.620	6.620	6.327	15,719,586
2023-12-01	6.610	6.650	6.580	6.620	6.327	17,034,774
2023-11-30	6.600	6.660	6.580	6.600	6.308	21,913,010
2023-11-29	6.680	6.680	6.590	6.600	6.308	17,143,483
2023-11-28	6.650	6.690	6.640	6.670	6.375	14,773,622
2023-11-27	6.700	6.700	6.600	6.660	6.365	21,666,004
2023-11-24	6.740	6.770	6.680	6.700	6.403	18,543,802
2023-11-23	6.720	6.770	6.700	6.760	6.461	18,734,995
2023-11-22	6.760	6.810	6.730	6.730	6.432	18,813,961
2023-11-21	6.800	6.880	6.780	6.780	6.480	27,725,387
2023-11-20	6.780	6.810	6.720	6.790	6.489	25,237,962
2023-11-17	6.770	6.800	6.750	6.790	6.489	18,995,822
2023-11-16	6.830	6.880	6.780	6.780	6.480	24,093,709
2023-11-15	6.910	6.980	6.830	6.850	6.547	37,951,396
2023-11-14	6.760	6.910	6.740	6.870	6.566	50,929,193
2023-11-13	6.730	6.770	6.710	6.740	6.441	21,092,608
2023-11-10	6.750	6.800	6.730	6.750	6.451	26,562,293
2023-11-09	6.800	6.830	6.740	6.760	6.461	26,201,338
2023-11-08	6.840	6.900	6.760	6.800	6.499	43,000,831
2023-11-07	6.780	6.960	6.740	6.880	6.575	63,927,190
2023-11-06	6.740	6.840	6.690	6.800	6.499	66,452,274
2023-11-03	6.590	6.660	6.570	6.610	6.317	29,835,848
2023-11-02	6.640	6.660	6.540	6.550	6.260	21,163,911

← NewerPage 12 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.