Western Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.750	7.810	7.710	7.780	7.259	13,856,176
2021-11-09	7.810	7.810	7.730	7.780	7.259	12,417,300
2021-11-08	7.710	7.820	7.680	7.790	7.268	15,454,611
2021-11-05	7.620	7.770	7.590	7.740	7.221	19,541,224
2021-11-04	7.640	7.670	7.620	7.640	7.128	11,202,796
2021-11-03	7.590	7.650	7.580	7.620	7.109	11,737,816
2021-11-02	7.670	7.740	7.560	7.620	7.109	16,791,232
2021-11-01	7.690	7.750	7.650	7.700	7.184	14,259,515
2021-10-29	7.580	7.730	7.550	7.660	7.147	16,722,027
2021-10-28	7.570	7.660	7.540	7.580	7.072	19,169,340
2021-10-27	7.770	7.790	7.620	7.630	7.119	19,134,187
2021-10-26	7.890	7.900	7.790	7.800	7.277	14,143,245
2021-10-25	7.800	7.910	7.730	7.880	7.352	22,253,601
2021-10-22	7.900	7.910	7.800	7.810	7.287	17,134,471
2021-10-21	7.970	8.000	7.830	7.840	7.314	30,631,233
2021-10-20	8.080	8.120	7.930	7.970	7.436	43,259,483
2021-10-19	8.210	8.350	8.190	8.280	7.725	22,508,139
2021-10-18	8.080	8.340	8.060	8.260	7.706	28,505,510
2021-10-15	8.140	8.180	8.050	8.070	7.529	22,283,170
2021-10-14	8.230	8.230	8.130	8.150	7.604	17,357,316

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.