Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.690	6.730	6.620	6.640	6.346	25,182,154
2023-10-31	6.630	6.690	6.620	6.660	6.365	23,140,998
2023-10-30	6.640	6.680	6.610	6.650	6.355	29,601,558
2023-10-27	6.620	6.690	6.560	6.670	6.375	34,848,818
2023-10-26	6.500	6.650	6.480	6.650	6.355	31,780,059
2023-10-25	6.620	6.630	6.540	6.540	6.250	36,448,989
2023-10-24	6.450	6.630	6.410	6.580	6.289	40,540,403
2023-10-23	6.620	6.640	6.370	6.390	6.107	34,725,171
2023-10-20	6.590	6.690	6.560	6.650	6.355	25,013,711
2023-10-19	6.600	6.710	6.590	6.610	6.317	30,454,767
2023-10-18	6.640	6.680	6.600	6.630	6.336	17,997,712
2023-10-17	6.600	6.690	6.580	6.650	6.355	24,563,850
2023-10-16	6.550	6.640	6.520	6.600	6.308	21,656,233
2023-10-13	6.550	6.580	6.510	6.560	6.269	12,988,908
2023-10-12	6.580	6.620	6.550	6.580	6.289	16,437,268
2023-10-11	6.560	6.610	6.500	6.510	6.222	15,849,031
2023-10-10	6.560	6.600	6.520	6.540	6.250	15,496,943
2023-10-09	6.590	6.600	6.470	6.530	6.241	22,695,885
2023-09-28	6.620	6.660	6.600	6.600	6.308	16,869,826
2023-09-27	6.640	6.670	6.610	6.610	6.317	17,118,764
2023-09-26	6.630	6.660	6.610	6.630	6.336	13,257,875
2023-09-25	6.790	6.800	6.620	6.630	6.336	30,515,626
2023-09-22	6.640	6.780	6.640	6.770	6.470	29,882,408
2023-09-21	6.660	6.730	6.650	6.650	6.355	19,474,399
2023-09-20	6.650	6.710	6.640	6.680	6.384	13,928,862
2023-09-19	6.680	6.710	6.630	6.670	6.375	16,445,514
2023-09-18	6.650	6.690	6.610	6.680	6.384	18,271,041
2023-09-15	6.710	6.760	6.660	6.670	6.375	27,045,795
2023-09-14	6.710	6.720	6.640	6.690	6.394	19,156,298
2023-09-13	6.740	6.740	6.650	6.690	6.394	17,884,329
2023-09-12	6.780	6.790	6.720	6.740	6.441	21,632,581
2023-09-11	6.700	6.830	6.660	6.790	6.489	38,079,264
2023-09-08	6.650	6.750	6.640	6.720	6.422	26,476,010
2023-09-07	6.700	6.730	6.650	6.650	6.355	25,876,064
2023-09-06	6.690	6.710	6.650	6.690	6.394	24,097,208
2023-09-05	6.750	6.770	6.660	6.690	6.394	32,231,884
2023-09-04	6.780	6.810	6.700	6.780	6.480	40,885,645
2023-09-01	6.780	6.820	6.730	6.780	6.480	33,631,462
2023-08-31	6.870	6.910	6.730	6.750	6.451	48,508,391
2023-08-30	6.980	7.010	6.810	6.810	6.508	60,275,116
2023-08-29	7.100	7.150	6.830	7.010	6.700	114,338,370
2023-08-28	7.580	7.580	7.090	7.100	6.786	134,644,902
2023-08-25	6.870	6.980	6.840	6.890	6.585	39,050,676
2023-08-24	6.860	6.990	6.800	6.890	6.585	43,962,712
2023-08-23	6.980	6.990	6.820	6.860	6.556	26,305,209
2023-08-22	6.990	7.040	6.890	7.000	6.690	38,435,754
2023-08-21	7.090	7.190	6.920	6.920	6.614	43,829,932
2023-08-18	7.290	7.340	7.100	7.100	6.786	36,333,699
2023-08-17	7.230	7.320	7.170	7.280	6.958	49,635,647
2023-08-16	7.150	7.410	7.080	7.290	6.967	58,379,033
2023-08-15	7.220	7.240	7.100	7.190	6.872	42,057,570
2023-08-14	7.150	7.230	7.110	7.140	6.824	52,099,050
2023-08-11	7.450	7.450	7.240	7.260	6.938	70,687,993
2023-08-10	7.390	7.510	7.390	7.470	7.139	61,782,643
2023-08-09	7.500	7.540	7.370	7.410	7.082	49,876,590
2023-08-08	7.460	7.570	7.260	7.480	7.149	76,747,006
2023-08-07	7.480	7.560	7.430	7.530	7.196	80,865,999
2023-08-04	7.610	7.860	7.530	7.570	7.235	191,968,336
2023-08-03	7.390	7.520	7.220	7.500	7.168	105,704,477
2023-08-02	7.290	7.520	7.260	7.350	7.024	89,385,219

← NewerPage 13 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.