Western Securities Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.