Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.850	7.870	7.800	7.850	7.324	15,111,717
2022-02-09	7.840	7.870	7.800	7.830	7.305	16,346,637
2022-02-08	7.730	7.840	7.710	7.830	7.305	21,967,456
2022-02-07	7.690	7.760	7.640	7.730	7.212	19,607,102
2022-01-28	7.670	7.740	7.590	7.600	7.091	18,620,096
2022-01-27	7.670	7.710	7.570	7.570	7.063	18,870,061
2022-01-26	7.620	7.710	7.580	7.670	7.156	14,660,211
2022-01-25	7.810	7.830	7.550	7.580	7.072	25,858,446
2022-01-24	7.850	7.890	7.800	7.820	7.296	14,025,415
2022-01-21	7.850	7.970	7.850	7.880	7.352	19,345,344
2022-01-20	7.830	7.950	7.810	7.880	7.352	28,434,551
2022-01-19	7.840	7.890	7.810	7.840	7.314	14,610,961
2022-01-18	7.830	7.890	7.790	7.840	7.314	19,227,201
2022-01-17	7.800	7.870	7.790	7.820	7.296	14,663,228
2022-01-14	7.930	7.960	7.810	7.820	7.296	29,140,736
2022-01-13	7.990	8.040	7.970	7.970	7.436	19,075,953
2022-01-12	8.010	8.020	7.970	7.990	7.454	16,566,260
2022-01-11	7.970	8.060	7.970	8.000	7.464	19,554,337
2022-01-10	7.980	8.040	7.960	7.990	7.454	17,797,908
2022-01-07	7.980	8.050	7.970	7.980	7.445	24,222,683
2022-01-06	7.970	8.020	7.940	7.950	7.417	23,198,698
2022-01-05	8.070	8.120	7.990	8.000	7.464	29,381,762
2022-01-04	8.080	8.100	8.040	8.070	7.529	27,610,363
2021-12-31	8.040	8.090	8.010	8.070	7.529	22,731,976
2021-12-30	7.920	8.050	7.920	8.030	7.492	24,918,050
2021-12-29	7.940	7.990	7.900	7.940	7.408	18,721,097
2021-12-28	7.920	7.960	7.870	7.950	7.417	19,066,042
2021-12-27	7.880	7.940	7.860	7.910	7.380	14,155,146
2021-12-24	8.000	8.010	7.870	7.890	7.361	26,681,944
2021-12-23	8.010	8.030	7.970	7.980	7.445	17,524,020
2021-12-22	8.090	8.130	8.000	8.030	7.492	23,386,217
2021-12-21	7.980	8.130	7.980	8.100	7.557	26,319,687
2021-12-20	8.050	8.090	7.960	8.000	7.464	26,816,397
2021-12-17	8.140	8.180	8.070	8.090	7.548	22,242,436
2021-12-16	8.100	8.140	8.050	8.140	7.594	21,273,981
2021-12-15	8.060	8.160	8.040	8.090	7.548	21,722,236
2021-12-14	8.070	8.140	8.010	8.070	7.529	27,202,863
2021-12-13	8.260	8.320	8.090	8.120	7.576	57,234,889
2021-12-10	8.070	8.200	8.040	8.170	7.622	69,391,657
2021-12-09	8.000	8.230	7.980	8.110	7.566	59,790,901
2021-12-08	7.930	8.000	7.850	7.990	7.454	29,929,042
2021-12-07	7.920	7.950	7.860	7.920	7.389	27,123,000
2021-12-06	7.920	8.050	7.860	7.870	7.342	42,444,030
2021-12-03	7.850	7.910	7.840	7.890	7.361	15,592,983
2021-12-02	7.890	7.940	7.830	7.850	7.324	20,511,173
2021-12-01	7.800	7.910	7.790	7.880	7.352	20,721,787
2021-11-30	7.700	7.840	7.700	7.840	7.314	20,361,527
2021-11-29	7.690	7.730	7.660	7.700	7.184	17,618,096
2021-11-26	7.740	7.830	7.740	7.740	7.221	14,415,357
2021-11-25	7.810	7.850	7.740	7.770	7.249	18,084,700
2021-11-24	7.960	8.010	7.810	7.840	7.314	29,883,116
2021-11-23	7.880	7.950	7.800	7.810	7.287	23,463,586
2021-11-22	7.830	7.870	7.790	7.850	7.324	18,612,987
2021-11-19	7.700	7.850	7.690	7.830	7.305	21,477,692
2021-11-18	7.740	7.760	7.670	7.690	7.175	14,163,752
2021-11-17	7.760	7.820	7.730	7.740	7.221	15,394,710
2021-11-16	7.750	7.870	7.750	7.770	7.249	14,554,535
2021-11-15	7.990	8.040	7.800	7.830	7.305	24,864,491
2021-11-12	7.870	7.920	7.830	7.880	7.352	13,892,560
2021-11-11	7.810	7.940	7.770	7.880	7.352	25,145,110

← NewerPage 20 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.