Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.650	6.720	6.630	6.680	6.335	20,514,753
2023-02-03	6.670	6.720	6.500	6.710	6.363	27,067,417
2023-02-02	6.860	6.890	6.670	6.680	6.335	42,016,918
2023-02-01	6.670	6.770	6.630	6.770	6.420	34,724,246
2023-01-31	6.670	6.720	6.600	6.640	6.297	25,051,691
2023-01-30	6.830	6.860	6.640	6.650	6.306	42,923,998
2023-01-20	6.890	6.920	6.710	6.760	6.411	36,424,648
2023-01-19	6.810	6.860	6.710	6.850	6.496	50,061,917
2023-01-18	6.630	6.970	6.580	6.810	6.458	76,520,706
2023-01-17	6.520	6.630	6.490	6.610	6.268	39,526,228
2023-01-16	6.310	6.730	6.310	6.530	6.192	76,369,130
2023-01-13	6.180	6.310	6.150	6.300	5.974	25,963,670
2023-01-12	6.130	6.160	6.090	6.160	5.842	11,236,683
2023-01-11	6.190	6.190	6.110	6.120	5.804	12,852,609
2023-01-10	6.200	6.250	6.160	6.170	5.851	12,901,900
2023-01-09	6.170	6.260	6.160	6.190	5.870	20,324,224
2023-01-06	6.170	6.210	6.140	6.160	5.842	12,213,185
2023-01-05	6.150	6.220	6.130	6.170	5.851	19,194,567
2023-01-04	6.110	6.150	6.080	6.140	5.823	14,957,062
2023-01-03	6.070	6.130	5.970	6.110	5.794	17,475,153
2022-12-30	6.090	6.130	6.080	6.090	5.775	7,724,276
2022-12-29	6.070	6.120	6.050	6.090	5.775	8,318,768
2022-12-28	6.100	6.140	6.060	6.090	5.775	8,065,752
2022-12-27	6.130	6.150	6.090	6.110	5.794	10,273,513
2022-12-26	6.070	6.120	6.060	6.080	5.766	10,362,167
2022-12-23	6.040	6.120	6.010	6.080	5.766	8,945,562
2022-12-22	6.160	6.160	6.020	6.040	5.728	11,884,770
2022-12-21	6.090	6.120	6.080	6.100	5.785	10,213,496
2022-12-20	6.110	6.170	6.080	6.100	5.785	15,805,085
2022-12-19	6.350	6.370	6.110	6.150	5.832	25,185,969
2022-12-16	6.280	6.370	6.260	6.350	6.022	19,082,517
2022-12-15	6.300	6.500	6.260	6.340	6.012	38,052,571
2022-12-14	6.260	6.310	6.250	6.270	5.946	14,197,892
2022-12-13	6.260	6.300	6.250	6.260	5.936	14,872,141
2022-12-12	6.400	6.430	6.260	6.280	5.955	33,252,508
2022-12-09	6.430	6.610	6.400	6.480	6.145	51,902,918
2022-12-08	6.400	6.430	6.350	6.360	6.031	13,878,129
2022-12-07	6.440	6.490	6.390	6.420	6.088	17,336,712
2022-12-06	6.490	6.560	6.450	6.470	6.136	21,930,203
2022-12-05	6.460	6.540	6.440	6.490	6.154	29,834,627
2022-12-02	6.410	6.450	6.370	6.390	6.060	12,945,032
2022-12-01	6.490	6.540	6.410	6.410	6.079	25,766,753
2022-11-30	6.470	6.510	6.410	6.410	6.079	25,605,688
2022-11-29	6.330	6.500	6.330	6.480	6.145	27,851,743
2022-11-28	6.300	6.330	6.240	6.320	5.993	15,135,334
2022-11-25	6.310	6.390	6.300	6.380	6.050	11,511,779
2022-11-24	6.390	6.430	6.290	6.310	5.984	11,064,320
2022-11-23	6.300	6.410	6.300	6.380	6.050	14,703,262
2022-11-22	6.350	6.390	6.300	6.350	6.022	13,411,049
2022-11-21	6.400	6.410	6.320	6.340	6.012	15,622,766
2022-11-18	6.450	6.500	6.400	6.420	6.088	17,724,636
2022-11-17	6.400	6.480	6.390	6.480	6.145	17,893,902
2022-11-16	6.450	6.480	6.410	6.440	6.107	20,627,480
2022-11-15	6.300	6.540	6.300	6.470	6.136	42,369,365
2022-11-14	6.290	6.430	6.290	6.310	5.984	25,686,752
2022-11-11	6.340	6.380	6.280	6.280	5.955	27,245,018
2022-11-10	6.150	6.240	6.140	6.220	5.898	13,130,399
2022-11-09	6.230	6.230	6.160	6.170	5.851	8,875,794
2022-11-08	6.210	6.250	6.170	6.200	5.879	11,906,118
2022-11-07	6.200	6.250	6.200	6.220	5.898	13,132,046

← NewerPage 16 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.