Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.170	7.450	7.100	7.340	7.015	132,015,131
2023-07-31	7.210	7.380	7.170	7.190	6.872	135,662,438
2023-07-28	6.790	7.180	6.770	7.160	6.843	120,402,579
2023-07-27	6.830	6.850	6.750	6.760	6.461	24,818,703
2023-07-26	6.850	6.900	6.780	6.840	6.537	48,740,699
2023-07-25	6.810	6.950	6.750	6.880	6.575	73,863,257
2023-07-24	6.540	6.700	6.530	6.620	6.327	28,910,250
2023-07-21	6.530	6.590	6.510	6.560	6.269	13,746,418
2023-07-20	6.590	6.600	6.520	6.530	6.241	13,163,059
2023-07-19	6.550	6.580	6.520	6.580	6.289	12,061,178
2023-07-18	6.550	6.600	6.530	6.550	6.260	11,017,541
2023-07-17	6.560	6.570	6.520	6.550	6.260	11,444,082
2023-07-14	6.570	6.600	6.550	6.580	6.289	15,802,663
2023-07-13	6.500	6.590	6.450	6.570	6.279	27,871,495
2023-07-12	6.480	6.530	6.420	6.440	6.155	11,966,301
2023-07-11	6.470	6.510	6.440	6.500	6.212	10,060,342
2023-07-10	6.470	6.510	6.440	6.460	6.174	10,572,172
2023-07-07	6.390	6.490	6.380	6.460	6.174	14,994,617
2023-07-06	6.400	6.440	6.390	6.420	6.136	11,356,201
2023-07-05	6.400	6.440	6.390	6.400	6.117	9,885,611
2023-07-04	6.420	6.460	6.400	6.420	6.136	11,597,907
2023-07-03	6.340	6.460	6.340	6.440	6.155	18,130,397
2023-06-30	6.300	6.410	6.280	6.350	6.069	17,599,672
2023-06-29	6.300	6.330	6.270	6.280	6.002	13,685,558
2023-06-28	6.310	6.330	6.250	6.300	6.021	11,678,686
2023-06-27	6.300	6.330	6.280	6.320	5.993	10,392,536
2023-06-26	6.310	6.360	6.260	6.270	5.946	18,929,849
2023-06-21	6.470	6.490	6.350	6.360	6.031	18,625,360
2023-06-20	6.490	6.520	6.470	6.470	6.136	13,253,580
2023-06-19	6.530	6.540	6.470	6.480	6.145	12,269,878
2023-06-16	6.520	6.550	6.480	6.520	6.183	15,917,551
2023-06-15	6.420	6.510	6.400	6.510	6.173	19,905,254
2023-06-14	6.430	6.490	6.410	6.410	6.079	14,852,242
2023-06-13	6.440	6.450	6.410	6.420	6.088	10,060,462
2023-06-12	6.440	6.450	6.400	6.430	6.098	11,362,057
2023-06-09	6.480	6.500	6.420	6.460	6.126	12,813,888
2023-06-08	6.400	6.510	6.380	6.480	6.145	14,730,735
2023-06-07	6.410	6.460	6.390	6.430	6.098	11,533,720
2023-06-06	6.480	6.530	6.380	6.410	6.079	17,545,417
2023-06-05	6.510	6.530	6.460	6.480	6.145	11,509,747
2023-06-02	6.480	6.540	6.480	6.510	6.173	17,648,436
2023-06-01	6.460	6.530	6.410	6.470	6.136	19,928,872
2023-05-31	6.460	6.490	6.430	6.480	6.145	16,087,216
2023-05-30	6.430	6.490	6.400	6.490	6.154	14,504,574
2023-05-29	6.490	6.530	6.420	6.450	6.117	15,791,380
2023-05-26	6.460	6.480	6.410	6.470	6.136	13,683,696
2023-05-25	6.400	6.480	6.380	6.460	6.126	19,526,404
2023-05-24	6.480	6.480	6.400	6.410	6.079	23,986,157
2023-05-23	6.570	6.630	6.460	6.470	6.136	26,324,492
2023-05-22	6.600	6.640	6.560	6.590	6.249	18,695,317
2023-05-19	6.700	6.710	6.600	6.610	6.268	19,923,170
2023-05-18	6.780	6.790	6.680	6.700	6.354	20,106,361
2023-05-17	6.710	6.800	6.680	6.750	6.401	19,965,329
2023-05-16	6.810	6.870	6.720	6.740	6.392	22,560,720
2023-05-15	6.740	6.870	6.590	6.810	6.458	38,493,063
2023-05-12	6.770	6.830	6.730	6.740	6.392	24,928,915
2023-05-11	6.790	6.850	6.760	6.780	6.429	26,833,445
2023-05-10	6.810	6.940	6.720	6.780	6.429	50,573,274
2023-05-09	6.850	7.120	6.840	6.900	6.543	127,762,113
2023-05-08	6.770	6.900	6.710	6.840	6.486	59,636,578

← NewerPage 14 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.