Western Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.080 | 7.140 | 7.030 | 7.080 | 6.981 | 27,553,316 |
| 2026-04-23 | 7.140 | 7.170 | 7.080 | 7.080 | 6.981 | 30,531,017 |
| 2026-04-22 | 7.180 | 7.240 | 7.130 | 7.160 | 7.060 | 38,488,326 |
| 2026-04-21 | 7.310 | 7.310 | 7.190 | 7.200 | 7.099 | 28,393,889 |
| 2026-04-20 | 7.370 | 7.390 | 7.290 | 7.310 | 7.208 | 23,776,091 |
| 2026-04-17 | 7.360 | 7.390 | 7.310 | 7.360 | 7.257 | 17,235,052 |
| 2026-04-16 | 7.360 | 7.400 | 7.330 | 7.360 | 7.257 | 20,015,984 |
| 2026-04-15 | 7.390 | 7.410 | 7.330 | 7.340 | 7.237 | 17,201,751 |
| 2026-04-14 | 7.380 | 7.390 | 7.290 | 7.370 | 7.267 | 23,001,694 |
| 2026-04-13 | 7.210 | 7.380 | 7.210 | 7.320 | 7.218 | 27,590,904 |
| 2026-04-10 | 7.220 | 7.430 | 7.210 | 7.280 | 7.178 | 44,612,214 |
| 2026-04-09 | 7.250 | 7.270 | 7.150 | 7.160 | 7.060 | 22,852,834 |
| 2026-04-08 | 7.200 | 7.320 | 7.180 | 7.310 | 7.208 | 39,422,408 |
| 2026-04-07 | 7.080 | 7.120 | 7.030 | 7.100 | 7.001 | 15,767,009 |
| 2026-04-03 | 7.140 | 7.160 | 7.050 | 7.080 | 6.981 | 24,053,096 |
| 2026-04-02 | 7.220 | 7.250 | 7.070 | 7.140 | 7.040 | 47,384,640 |
| 2026-04-01 | 7.360 | 7.380 | 7.270 | 7.290 | 7.188 | 20,366,634 |
| 2026-03-31 | 7.270 | 7.390 | 7.260 | 7.280 | 7.178 | 20,606,277 |
| 2026-03-30 | 7.180 | 7.300 | 7.150 | 7.280 | 7.178 | 19,458,680 |
| 2026-03-27 | 7.110 | 7.290 | 7.110 | 7.270 | 7.168 | 19,935,378 |
| 2026-03-26 | 7.270 | 7.290 | 7.180 | 7.190 | 7.089 | 20,373,822 |
| 2026-03-25 | 7.210 | 7.340 | 7.200 | 7.280 | 7.178 | 25,458,987 |
| 2026-03-24 | 7.210 | 7.240 | 7.090 | 7.220 | 7.119 | 29,604,229 |
| 2026-03-23 | 7.400 | 7.400 | 7.070 | 7.110 | 7.011 | 43,450,885 |
| 2026-03-20 | 7.610 | 7.640 | 7.470 | 7.470 | 7.365 | 32,956,338 |
| 2026-03-19 | 7.630 | 7.660 | 7.550 | 7.600 | 7.494 | 25,735,639 |
| 2026-03-18 | 7.730 | 7.730 | 7.630 | 7.680 | 7.573 | 24,886,966 |
| 2026-03-17 | 7.700 | 7.820 | 7.680 | 7.720 | 7.612 | 33,818,908 |
| 2026-03-16 | 7.660 | 7.710 | 7.630 | 7.690 | 7.582 | 17,875,668 |
| 2026-03-13 | 7.710 | 7.770 | 7.670 | 7.680 | 7.573 | 24,863,333 |
| 2026-03-12 | 7.700 | 7.760 | 7.680 | 7.720 | 7.612 | 22,579,269 |
| 2026-03-11 | 7.720 | 7.730 | 7.670 | 7.700 | 7.592 | 22,067,099 |
| 2026-03-10 | 7.680 | 7.740 | 7.670 | 7.710 | 7.602 | 22,516,763 |
| 2026-03-09 | 7.650 | 7.670 | 7.570 | 7.640 | 7.533 | 26,471,907 |
| 2026-03-06 | 7.560 | 7.760 | 7.540 | 7.720 | 7.612 | 31,534,875 |
| 2026-03-05 | 7.680 | 7.700 | 7.560 | 7.590 | 7.484 | 26,785,270 |
| 2026-03-04 | 7.690 | 7.730 | 7.550 | 7.580 | 7.474 | 41,707,943 |
| 2026-03-03 | 7.880 | 7.960 | 7.720 | 7.740 | 7.632 | 46,906,246 |
| 2026-03-02 | 7.930 | 7.990 | 7.860 | 7.900 | 7.789 | 33,119,238 |
| 2026-02-27 | 7.860 | 8.000 | 7.850 | 8.000 | 7.888 | 31,649,872 |
| 2026-02-26 | 7.950 | 7.950 | 7.860 | 7.880 | 7.770 | 23,288,970 |
| 2026-02-25 | 7.830 | 8.000 | 7.830 | 7.930 | 7.819 | 36,709,350 |
| 2026-02-24 | 7.840 | 7.860 | 7.810 | 7.820 | 7.711 | 18,769,072 |
| 2026-02-13 | 7.890 | 7.920 | 7.780 | 7.800 | 7.691 | 26,044,080 |
| 2026-02-12 | 7.930 | 7.940 | 7.880 | 7.890 | 7.780 | 21,870,654 |
| 2026-02-11 | 7.930 | 7.970 | 7.920 | 7.930 | 7.819 | 16,836,365 |
| 2026-02-10 | 7.970 | 7.990 | 7.930 | 7.930 | 7.819 | 20,969,628 |
| 2026-02-09 | 7.950 | 7.980 | 7.930 | 7.970 | 7.858 | 21,824,513 |
| 2026-02-06 | 7.930 | 8.000 | 7.900 | 7.900 | 7.789 | 21,894,038 |
| 2026-02-05 | 7.930 | 8.020 | 7.880 | 7.960 | 7.849 | 29,536,415 |
| 2026-02-04 | 7.840 | 7.960 | 7.820 | 7.940 | 7.829 | 34,027,033 |
| 2026-02-03 | 7.850 | 7.890 | 7.770 | 7.850 | 7.740 | 35,432,910 |
| 2026-02-02 | 7.990 | 8.050 | 7.810 | 7.820 | 7.711 | 51,605,591 |
| 2026-01-30 | 8.160 | 8.180 | 7.980 | 8.010 | 7.898 | 51,371,848 |
| 2026-01-29 | 8.150 | 8.200 | 8.080 | 8.170 | 8.056 | 50,745,811 |
| 2026-01-28 | 8.100 | 8.220 | 8.080 | 8.170 | 8.056 | 53,256,354 |
| 2026-01-27 | 8.160 | 8.180 | 8.010 | 8.090 | 7.977 | 38,537,722 |
| 2026-01-26 | 8.110 | 8.200 | 8.080 | 8.160 | 8.046 | 48,268,977 |
| 2026-01-23 | 8.080 | 8.130 | 8.070 | 8.110 | 7.997 | 31,931,926 |
| 2026-01-22 | 8.070 | 8.100 | 8.050 | 8.080 | 7.967 | 24,436,362 |
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.