Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.780	6.960	6.740	6.770	6.420	60,675,273
2023-05-04	6.670	6.820	6.610	6.770	6.420	45,974,711
2023-04-28	6.560	6.720	6.510	6.700	6.354	47,909,251
2023-04-27	6.430	6.600	6.420	6.570	6.230	39,127,459
2023-04-26	6.320	6.520	6.290	6.430	6.098	52,548,061
2023-04-25	6.310	6.350	6.180	6.290	5.965	31,070,274
2023-04-24	6.370	6.410	6.270	6.310	5.984	27,096,546
2023-04-21	6.600	6.610	6.350	6.370	6.041	38,328,857
2023-04-20	6.610	6.620	6.510	6.580	6.240	28,619,383
2023-04-19	6.670	6.730	6.590	6.630	6.287	32,720,202
2023-04-18	6.630	6.790	6.590	6.700	6.354	55,067,533
2023-04-17	6.480	6.640	6.470	6.630	6.287	39,038,056
2023-04-14	6.480	6.520	6.440	6.450	6.117	18,342,324
2023-04-13	6.530	6.560	6.450	6.480	6.145	19,612,308
2023-04-12	6.570	6.590	6.510	6.540	6.202	21,467,165
2023-04-11	6.530	6.640	6.510	6.570	6.230	31,029,312
2023-04-10	6.570	6.590	6.470	6.490	6.154	21,057,725
2023-04-07	6.460	6.540	6.440	6.510	6.173	18,576,146
2023-04-06	6.510	6.510	6.440	6.450	6.117	14,863,445
2023-04-04	6.510	6.560	6.490	6.520	6.183	20,749,413
2023-04-03	6.360	6.520	6.360	6.500	6.164	33,848,527
2023-03-31	6.380	6.420	6.360	6.370	6.041	12,162,174
2023-03-30	6.380	6.420	6.310	6.400	6.069	16,436,176
2023-03-29	6.430	6.430	6.340	6.370	6.041	11,809,162
2023-03-28	6.450	6.460	6.380	6.410	6.079	11,490,716
2023-03-27	6.440	6.480	6.380	6.440	6.107	17,602,294
2023-03-24	6.450	6.480	6.380	6.430	6.098	16,590,173
2023-03-23	6.350	6.440	6.330	6.440	6.107	17,602,305
2023-03-22	6.350	6.380	6.330	6.360	6.031	15,587,720
2023-03-21	6.320	6.370	6.290	6.340	6.012	17,015,722
2023-03-20	6.340	6.390	6.270	6.290	5.965	22,598,884
2023-03-17	6.440	6.470	6.330	6.340	6.012	61,559,195
2023-03-16	6.370	6.440	6.350	6.390	6.060	13,298,408
2023-03-15	6.390	6.420	6.370	6.390	6.060	14,266,843
2023-03-14	6.400	6.410	6.310	6.340	6.012	15,156,764
2023-03-13	6.400	6.430	6.350	6.400	6.069	13,989,670
2023-03-10	6.450	6.470	6.370	6.400	6.069	16,835,714
2023-03-09	6.530	6.540	6.470	6.480	6.145	10,762,748
2023-03-08	6.500	6.530	6.470	6.530	6.192	14,055,745
2023-03-07	6.630	6.660	6.500	6.510	6.173	21,804,208
2023-03-06	6.720	6.720	6.610	6.620	6.278	17,246,785
2023-03-03	6.690	6.710	6.630	6.700	6.354	19,429,387
2023-03-02	6.680	6.700	6.650	6.680	6.335	15,072,139
2023-03-01	6.620	6.720	6.590	6.690	6.344	26,598,806
2023-02-28	6.590	6.650	6.540	6.630	6.287	19,292,662
2023-02-27	6.650	6.670	6.570	6.580	6.240	18,497,582
2023-02-24	6.710	6.780	6.640	6.690	6.344	18,954,127
2023-02-23	6.730	6.820	6.710	6.740	6.392	24,689,566
2023-02-22	6.750	6.800	6.710	6.720	6.373	21,507,012
2023-02-21	6.770	6.810	6.720	6.790	6.439	27,533,790
2023-02-20	6.680	6.810	6.610	6.780	6.429	42,620,423
2023-02-17	6.640	6.690	6.560	6.580	6.240	24,143,288
2023-02-16	6.700	6.860	6.620	6.660	6.316	48,551,003
2023-02-15	6.770	6.770	6.690	6.700	6.354	17,410,675
2023-02-14	6.750	6.780	6.700	6.780	6.429	21,481,232
2023-02-13	6.730	6.770	6.710	6.740	6.392	26,644,686
2023-02-10	6.860	6.880	6.760	6.780	6.429	35,614,502
2023-02-09	6.600	6.910	6.580	6.860	6.505	61,893,250
2023-02-08	6.710	6.710	6.570	6.600	6.259	17,705,382
2023-02-07	6.710	6.770	6.630	6.690	6.344	17,012,174

← NewerPage 15 of 21 · 1,219 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.