Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.090	6.180	6.060	6.110	5.700	17,106,679
2022-05-11	6.150	6.270	6.090	6.110	5.700	25,705,807
2022-05-10	6.010	6.160	6.000	6.140	5.728	17,614,522
2022-05-09	6.030	6.120	6.020	6.080	5.672	10,129,902
2022-05-06	6.140	6.140	6.000	6.050	5.644	15,549,576
2022-05-05	6.160	6.230	6.140	6.180	5.766	16,932,312
2022-04-29	6.180	6.330	6.120	6.240	5.822	33,164,223
2022-04-28	6.090	6.160	5.980	6.060	5.654	24,789,279
2022-04-27	6.010	6.180	5.950	6.170	5.756	31,959,862
2022-04-26	6.440	6.480	6.030	6.060	5.654	47,767,590
2022-04-25	6.630	6.730	6.410	6.420	5.990	31,699,101
2022-04-22	6.740	6.800	6.670	6.710	6.260	21,000,616
2022-04-21	6.840	6.920	6.750	6.760	6.307	25,156,669
2022-04-20	6.950	7.000	6.830	6.850	6.391	20,204,368
2022-04-19	6.940	6.980	6.900	6.950	6.484	12,954,659
2022-04-18	6.920	6.970	6.850	6.950	6.484	20,228,478
2022-04-15	7.010	7.100	6.970	7.040	6.568	19,531,803
2022-04-14	7.100	7.150	7.040	7.070	6.596	24,663,718
2022-04-13	7.050	7.140	7.030	7.030	6.559	22,353,950
2022-04-12	6.940	7.150	6.890	7.110	6.633	33,707,700
2022-04-11	7.180	7.180	6.930	6.960	6.493	31,679,874
2022-04-08	7.190	7.230	7.060	7.170	6.689	27,495,944
2022-04-07	7.300	7.330	7.140	7.140	6.661	23,331,629
2022-04-06	7.250	7.320	7.230	7.300	6.811	20,629,796
2022-04-01	7.240	7.290	7.190	7.290	6.801	24,920,592
2022-03-31	7.200	7.290	7.200	7.230	6.745	19,271,074
2022-03-30	7.130	7.280	7.100	7.240	6.755	29,968,787
2022-03-29	7.140	7.170	7.070	7.090	6.615	12,293,476
2022-03-28	7.090	7.190	7.030	7.120	6.643	16,611,100
2022-03-25	7.150	7.230	7.090	7.090	6.615	23,087,270
2022-03-24	7.160	7.270	7.150	7.170	6.689	26,888,545
2022-03-23	7.250	7.480	7.220	7.300	6.811	45,993,257
2022-03-22	7.130	7.230	7.120	7.150	6.671	17,771,460
2022-03-21	7.250	7.270	7.120	7.150	6.671	32,128,820
2022-03-18	7.340	7.440	7.260	7.330	6.839	29,445,069
2022-03-17	7.380	7.410	7.240	7.240	6.755	36,498,075
2022-03-16	7.000	7.410	6.920	7.310	6.820	47,321,003
2022-03-15	7.190	7.310	6.940	6.960	6.493	34,872,881
2022-03-14	7.150	7.350	7.100	7.210	6.727	26,931,563
2022-03-11	7.000	7.280	6.900	7.250	6.764	37,115,855
2022-03-10	7.190	7.260	7.050	7.060	6.587	26,015,015
2022-03-09	7.360	7.390	6.850	7.040	6.568	51,881,922
2022-03-08	7.780	7.880	7.340	7.360	6.867	54,840,971
2022-03-07	7.780	7.890	7.740	7.790	7.268	25,050,247
2022-03-04	7.770	7.900	7.750	7.850	7.324	34,739,009
2022-03-03	7.650	7.980	7.650	7.790	7.268	39,362,406
2022-03-02	7.610	7.660	7.600	7.650	7.137	10,984,768
2022-03-01	7.630	7.660	7.590	7.660	7.147	13,636,965
2022-02-28	7.650	7.660	7.570	7.600	7.091	13,257,077
2022-02-25	7.680	7.730	7.640	7.650	7.137	14,412,692
2022-02-24	7.790	7.810	7.570	7.640	7.128	25,525,812
2022-02-23	7.770	7.810	7.730	7.810	7.287	16,356,914
2022-02-22	7.750	7.830	7.720	7.780	7.259	19,177,590
2022-02-21	7.730	7.810	7.730	7.770	7.249	14,878,486
2022-02-18	7.660	7.770	7.660	7.730	7.212	12,774,381
2022-02-17	7.770	7.800	7.680	7.700	7.184	16,188,073
2022-02-16	7.800	7.860	7.760	7.780	7.259	11,268,164
2022-02-15	7.780	7.810	7.730	7.790	7.268	12,478,041
2022-02-14	7.830	7.850	7.750	7.770	7.249	19,649,642
2022-02-11	7.840	7.940	7.810	7.870	7.342	19,334,561

← NewerPage 19 of 21 · 1,220 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.