Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.170	6.290	6.140	6.240	5.917	20,678,886
2022-11-03	6.130	6.180	6.110	6.160	5.842	10,744,635
2022-11-02	6.120	6.180	6.110	6.150	5.832	12,298,023
2022-11-01	6.010	6.160	6.000	6.140	5.823	19,130,724
2022-10-31	5.900	6.020	5.880	5.970	5.661	12,950,887
2022-10-28	6.050	6.070	5.880	5.910	5.604	19,691,881
2022-10-27	6.080	6.140	6.060	6.070	5.756	14,753,502
2022-10-26	6.010	6.150	6.010	6.070	5.756	15,645,444
2022-10-25	6.010	6.090	5.930	6.030	5.718	14,205,739
2022-10-24	6.110	6.240	5.990	6.030	5.718	20,322,863
2022-10-21	6.190	6.250	6.100	6.100	5.785	16,919,035
2022-10-20	6.060	6.160	6.040	6.080	5.766	15,191,540
2022-10-19	6.100	6.140	6.070	6.070	5.756	10,490,191
2022-10-18	6.170	6.190	6.080	6.100	5.785	11,116,139
2022-10-17	6.080	6.170	6.070	6.130	5.813	11,752,001
2022-10-14	6.070	6.170	6.060	6.100	5.785	16,475,776
2022-10-13	5.990	6.070	5.980	6.030	5.718	14,704,308
2022-10-12	5.880	6.040	5.870	6.010	5.699	13,510,644
2022-10-11	5.810	5.930	5.810	5.890	5.585	10,221,246
2022-10-10	5.840	5.900	5.790	5.810	5.510	11,264,775
2022-09-30	5.800	5.890	5.800	5.830	5.529	8,878,124
2022-09-29	5.950	5.980	5.800	5.840	5.538	15,104,905
2022-09-28	5.990	6.020	5.920	5.930	5.623	11,170,429
2022-09-27	5.940	6.020	5.920	6.020	5.709	11,977,868
2022-09-26	6.020	6.060	5.930	5.940	5.633	15,937,765
2022-09-23	6.080	6.140	6.020	6.040	5.728	14,530,084
2022-09-22	6.070	6.110	6.050	6.080	5.766	11,338,586
2022-09-21	6.070	6.130	6.010	6.090	5.775	11,549,736
2022-09-20	6.110	6.150	6.060	6.080	5.766	10,444,257
2022-09-19	6.090	6.150	6.040	6.090	5.775	13,480,166
2022-09-16	6.340	6.360	6.090	6.090	5.775	32,163,359
2022-09-15	6.420	6.470	6.320	6.360	6.031	19,965,036
2022-09-14	6.380	6.430	6.370	6.390	6.060	14,100,420
2022-09-13	6.500	6.530	6.440	6.460	6.126	16,834,311
2022-09-09	6.410	6.510	6.400	6.490	6.154	21,766,763
2022-09-08	6.420	6.450	6.400	6.420	6.088	12,016,177
2022-09-07	6.450	6.460	6.400	6.420	6.088	11,292,579
2022-09-06	6.450	6.480	6.420	6.470	6.136	17,490,715
2022-09-05	6.340	6.450	6.340	6.440	6.107	16,890,919
2022-09-02	6.390	6.440	6.330	6.360	6.031	13,581,339
2022-09-01	6.460	6.490	6.380	6.380	6.050	14,750,936
2022-08-31	6.480	6.540	6.410	6.480	6.145	24,130,380
2022-08-30	6.450	6.550	6.400	6.500	6.164	21,242,532
2022-08-29	6.400	6.450	6.350	6.440	6.107	15,540,669
2022-08-26	6.540	6.550	6.410	6.430	6.098	26,915,177
2022-08-25	6.350	6.550	6.350	6.550	6.211	33,365,376
2022-08-24	6.480	6.580	6.350	6.360	6.031	25,618,255
2022-08-23	6.440	6.540	6.410	6.480	6.145	15,667,432
2022-08-22	6.420	6.470	6.420	6.440	6.107	14,049,506
2022-08-19	6.490	6.530	6.440	6.440	6.107	16,625,713
2022-08-18	6.460	6.500	6.440	6.490	6.154	15,530,899
2022-08-17	6.410	6.530	6.370	6.490	6.154	23,243,540
2022-08-16	6.410	6.460	6.370	6.380	6.050	13,724,585
2022-08-15	6.440	6.460	6.390	6.400	6.069	14,459,095
2022-08-12	6.350	6.490	6.350	6.450	6.117	26,677,704
2022-08-11	6.190	6.420	6.170	6.390	6.060	31,488,318
2022-08-10	6.150	6.210	6.120	6.140	5.823	8,884,489
2022-08-09	6.190	6.220	6.160	6.160	5.842	8,982,792
2022-08-08	6.210	6.260	6.190	6.210	5.889	8,309,254
2022-08-05	6.140	6.250	6.090	6.220	5.898	15,245,774

← NewerPage 17 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.