Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.140	6.250	6.090	6.220	5.898	15,245,774
2022-08-04	6.100	6.140	6.060	6.100	5.785	14,012,951
2022-08-03	6.160	6.280	6.080	6.080	5.766	14,498,822
2022-08-02	6.320	6.320	6.050	6.170	5.851	27,418,311
2022-08-01	6.370	6.400	6.340	6.350	6.022	9,524,063
2022-07-29	6.420	6.440	6.360	6.360	6.031	10,723,981
2022-07-28	6.400	6.470	6.400	6.420	6.088	14,569,553
2022-07-27	6.380	6.420	6.350	6.380	6.050	6,593,025
2022-07-26	6.320	6.400	6.310	6.400	6.069	8,951,800
2022-07-25	6.400	6.440	6.300	6.320	5.993	9,997,482
2022-07-22	6.440	6.490	6.360	6.410	6.079	13,165,677
2022-07-21	6.390	6.500	6.380	6.420	6.088	16,586,538
2022-07-20	6.430	6.460	6.390	6.400	6.069	11,470,898
2022-07-19	6.350	6.450	6.320	6.420	6.088	14,795,529
2022-07-18	6.180	6.360	6.170	6.350	6.022	17,275,399
2022-07-15	6.370	6.400	6.160	6.160	5.842	19,172,121
2022-07-14	6.390	6.440	6.360	6.380	6.050	13,158,309
2022-07-13	6.380	6.440	6.370	6.410	6.079	11,569,355
2022-07-12	6.380	6.460	6.360	6.380	6.050	15,421,030
2022-07-11	6.390	6.420	6.350	6.370	6.041	12,995,165
2022-07-08	6.410	6.460	6.380	6.390	6.060	12,102,225
2022-07-07	6.410	6.470	6.380	6.380	6.050	12,826,165
2022-07-06	6.440	6.510	6.380	6.410	6.079	18,069,302
2022-07-05	6.560	6.570	6.400	6.460	6.126	20,290,101
2022-07-04	6.450	6.590	6.380	6.550	6.211	23,460,069
2022-07-01	6.540	6.570	6.460	6.470	6.136	20,176,983
2022-06-30	6.560	6.650	6.520	6.540	6.202	29,114,653
2022-06-29	6.560	6.740	6.530	6.560	6.221	42,400,997
2022-06-28	6.570	6.630	6.470	6.590	6.249	27,144,509
2022-06-27	6.700	6.790	6.610	6.620	6.176	30,837,608
2022-06-24	6.690	6.710	6.610	6.660	6.214	25,901,929
2022-06-23	6.590	6.740	6.560	6.680	6.232	39,339,441
2022-06-22	6.670	6.700	6.550	6.560	6.120	23,311,228
2022-06-21	6.700	6.740	6.590	6.650	6.204	23,048,820
2022-06-20	6.760	6.800	6.650	6.660	6.214	27,397,385
2022-06-17	6.710	6.840	6.600	6.780	6.326	43,994,192
2022-06-16	6.930	6.940	6.750	6.760	6.307	55,066,995
2022-06-15	6.820	7.160	6.790	6.910	6.447	106,457,985
2022-06-14	6.410	6.810	6.380	6.740	6.288	62,109,858
2022-06-13	6.460	6.550	6.410	6.470	6.036	27,452,972
2022-06-10	6.370	6.560	6.330	6.530	6.092	37,616,564
2022-06-09	6.440	6.550	6.350	6.390	5.962	36,443,080
2022-06-08	6.380	6.470	6.320	6.430	5.999	29,326,772
2022-06-07	6.470	6.470	6.320	6.350	5.924	27,621,218
2022-06-06	6.280	6.480	6.260	6.400	5.971	37,122,542
2022-06-02	6.170	6.440	6.120	6.330	5.906	42,824,150
2022-06-01	6.170	6.210	6.130	6.170	5.756	16,563,123
2022-05-31	6.120	6.190	6.090	6.180	5.766	22,036,046
2022-05-30	6.120	6.140	6.070	6.110	5.700	15,029,592
2022-05-27	6.150	6.200	6.090	6.120	5.710	19,906,332
2022-05-26	6.050	6.220	6.000	6.160	5.747	29,053,354
2022-05-25	6.020	6.060	5.980	6.050	5.644	16,015,888
2022-05-24	6.180	6.220	6.000	6.010	5.607	25,897,014
2022-05-23	6.160	6.200	6.130	6.190	5.775	19,255,139
2022-05-20	6.110	6.180	6.090	6.160	5.747	21,961,299
2022-05-19	6.050	6.100	6.020	6.090	5.682	13,900,972
2022-05-18	6.110	6.140	6.080	6.090	5.682	13,060,009
2022-05-17	6.090	6.130	6.040	6.090	5.682	9,396,096
2022-05-16	6.180	6.210	6.060	6.080	5.672	15,097,093
2022-05-13	6.120	6.180	6.100	6.150	5.738	11,812,204

← NewerPage 18 of 21 · 1,213 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.