Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.610	6.710	6.600	6.690	6.690	25,203,992
2026-07-22	6.680	6.690	6.570	6.630	6.630	29,475,010
2026-07-21	6.690	6.850	6.670	6.700	6.700	51,760,129
2026-07-20	6.610	6.740	6.600	6.690	6.690	41,093,898
2026-07-17	6.650	6.760	6.580	6.610	6.610	38,015,602
2026-07-16	6.650	6.690	6.600	6.650	6.650	25,069,131
2026-07-15	6.520	6.690	6.510	6.670	6.670	32,397,035
2026-07-14	6.450	6.560	6.410	6.530	6.530	23,302,580
2026-07-13	6.480	6.560	6.460	6.470	6.470	20,805,645
2026-07-10	6.560	6.580	6.460	6.510	6.510	24,617,283
2026-07-09	6.530	6.590	6.460	6.570	6.570	25,414,539
2026-07-08	6.520	6.610	6.480	6.530	6.530	21,336,115
2026-07-07	6.710	6.720	6.530	6.540	6.540	23,770,465
2026-07-06	6.750	6.780	6.680	6.700	6.700	33,324,312
2026-07-03	6.660	6.740	6.610	6.700	6.700	31,763,363
2026-07-02	6.710	6.760	6.610	6.660	6.660	37,659,926
2026-07-01	6.480	6.780	6.460	6.730	6.730	52,420,828
2026-06-30	6.470	6.610	6.450	6.490	6.490	25,825,500
2026-06-29	6.460	6.550	6.360	6.510	6.510	30,959,293
2026-06-26	6.730	6.810	6.450	6.470	6.470	47,312,926
2026-06-25	6.610	6.830	6.550	6.770	6.770	56,532,586
2026-06-24	6.740	6.880	6.610	6.640	6.640	44,256,977
2026-06-23	6.720	6.960	6.700	6.790	6.790	63,228,723
2026-06-22	6.400	6.770	6.370	6.760	6.760	62,992,945
2026-06-18	6.560	6.570	6.400	6.430	6.430	29,022,590
2026-06-17	6.610	6.670	6.530	6.570	6.570	26,340,250
2026-06-16	6.580	6.630	6.520	6.610	6.610	31,914,100
2026-06-15	6.460	6.780	6.460	6.610	6.610	50,945,461
2026-06-12	6.250	6.490	6.210	6.460	6.460	47,467,840
2026-06-11	6.320	6.380	6.160	6.220	6.220	28,585,199
2026-06-10	6.240	6.390	6.230	6.360	6.360	32,127,801
2026-06-09	6.220	6.280	6.180	6.260	6.260	21,552,359
2026-06-08	6.340	6.390	6.170	6.220	6.220	31,897,689
2026-06-05	6.380	6.450	6.340	6.360	6.360	25,239,100
2026-06-04	6.530	6.590	6.360	6.430	6.340	29,990,490
2026-06-03	6.630	6.670	6.540	6.550	6.458	27,595,800
2026-06-02	6.670	6.760	6.600	6.670	6.577	24,834,997
2026-06-01	6.590	6.720	6.520	6.690	6.596	29,885,224
2026-05-29	6.690	6.810	6.590	6.590	6.498	57,228,725
2026-05-28	6.830	6.850	6.670	6.710	6.616	26,855,123
2026-05-27	6.870	7.000	6.810	6.830	6.734	29,068,944
2026-05-26	6.830	6.920	6.780	6.910	6.813	27,819,691
2026-05-25	6.800	6.870	6.740	6.840	6.744	23,454,074
2026-05-22	6.840	6.880	6.740	6.770	6.675	28,442,273
2026-05-21	6.910	7.090	6.820	6.840	6.744	41,438,837
2026-05-20	6.960	6.970	6.880	6.890	6.794	21,810,390
2026-05-19	6.890	7.020	6.860	6.990	6.892	27,917,755
2026-05-18	6.900	6.950	6.840	6.890	6.794	29,949,848
2026-05-15	7.100	7.120	6.900	6.960	6.863	44,505,552
2026-05-14	7.260	7.280	7.110	7.110	7.011	30,273,522
2026-05-13	7.260	7.290	7.180	7.260	7.158	26,914,751
2026-05-12	7.280	7.380	7.240	7.270	7.168	38,770,880
2026-05-11	7.190	7.310	7.150	7.280	7.178	37,627,027
2026-05-08	7.200	7.250	7.180	7.210	7.109	21,655,425
2026-05-07	7.300	7.310	7.200	7.220	7.119	25,970,478
2026-05-06	7.180	7.310	7.180	7.270	7.168	32,270,939
2026-04-30	7.150	7.240	7.120	7.180	7.080	30,187,193
2026-04-29	7.070	7.170	7.060	7.150	7.050	25,842,557
2026-04-28	7.040	7.180	7.030	7.090	6.991	35,928,969
2026-04-27	7.060	7.110	7.030	7.050	6.951	25,971,274

← NewerPage 2 of 5 · 243 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.