Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	8.000	8.100	7.980	8.070	7.957	32,852,283
2026-01-20	8.000	8.050	7.980	8.020	7.908	29,529,083
2026-01-19	7.950	8.020	7.920	7.980	7.868	26,536,881
2026-01-16	8.070	8.080	7.950	7.960	7.849	37,436,180
2026-01-15	8.090	8.130	8.000	8.020	7.908	47,400,454
2026-01-14	8.100	8.320	8.070	8.130	8.016	84,125,663
2026-01-13	8.220	8.250	8.110	8.130	8.016	51,146,182
2026-01-12	8.090	8.200	8.040	8.190	8.075	64,695,470
2026-01-09	8.020	8.130	8.020	8.080	7.967	43,798,248
2026-01-08	8.080	8.110	8.010	8.030	7.918	42,461,992
2026-01-07	8.210	8.220	8.090	8.110	7.997	45,176,776
2026-01-06	8.020	8.220	8.010	8.210	8.095	76,383,817
2026-01-05	7.910	8.020	7.890	8.020	7.908	34,126,036
2025-12-31	7.960	7.990	7.880	7.890	7.780	24,034,617
2025-12-30	7.970	8.010	7.920	7.960	7.849	25,454,192
2025-12-29	8.030	8.060	7.970	8.000	7.888	22,522,971
2025-12-26	8.000	8.130	8.000	8.040	7.928	36,245,090
2025-12-25	8.010	8.050	7.980	8.020	7.908	26,816,686
2025-12-24	7.910	8.010	7.890	7.990	7.878	20,785,007
2025-12-23	8.000	8.000	7.910	7.920	7.809	19,036,900
2025-12-22	7.980	8.020	7.970	7.990	7.858	19,420,366
2025-12-19	7.950	8.020	7.910	7.980	7.849	23,926,034
2025-12-18	7.960	7.970	7.910	7.940	7.809	19,273,546
2025-12-17	7.890	8.020	7.780	7.960	7.829	37,664,765
2025-12-16	7.920	7.950	7.850	7.890	7.760	21,994,114
2025-12-15	7.900	8.020	7.890	7.940	7.809	19,022,047
2025-12-12	7.920	7.990	7.880	7.960	7.829	24,696,810
2025-12-11	8.050	8.060	7.910	7.920	7.790	21,779,225
2025-12-10	8.000	8.060	7.970	8.050	7.918	25,523,718
2025-12-09	8.080	8.100	8.000	8.010	7.878	23,276,236
2025-12-08	8.160	8.230	8.090	8.100	7.967	49,462,047
2025-12-05	7.890	8.090	7.880	8.050	7.918	38,571,398
2025-12-04	7.880	7.930	7.840	7.910	7.780	16,305,537
2025-12-03	7.960	7.980	7.860	7.880	7.750	18,628,677
2025-12-02	8.020	8.030	7.930	7.950	7.819	17,958,830
2025-12-01	7.990	8.050	7.980	8.020	7.888	21,206,080
2025-11-28	7.940	8.030	7.910	8.020	7.888	28,339,382
2025-11-27	7.900	8.290	7.850	8.030	7.898	48,968,756
2025-11-26	7.960	7.990	7.890	7.900	7.770	20,258,972
2025-11-25	8.000	8.040	7.960	7.960	7.829	23,044,405
2025-11-24	7.970	8.010	7.920	7.980	7.849	24,020,985
2025-11-21	8.200	8.230	7.930	7.940	7.809	53,231,980
2025-11-20	8.390	8.410	8.260	8.270	8.134	35,236,206
2025-11-19	8.290	8.350	8.230	8.270	8.134	22,665,667
2025-11-18	8.300	8.350	8.280	8.300	8.163	25,512,319
2025-11-17	8.360	8.380	8.300	8.320	8.183	27,307,502
2025-11-14	8.410	8.450	8.360	8.360	8.222	25,536,184
2025-11-13	8.390	8.460	8.390	8.440	8.301	27,211,455
2025-11-12	8.480	8.490	8.370	8.410	8.272	32,734,676
2025-11-11	8.580	8.600	8.470	8.490	8.350	29,505,143
2025-11-10	8.490	8.590	8.450	8.570	8.429	33,612,171
2025-11-07	8.590	8.590	8.500	8.500	8.360	34,798,899
2025-11-06	8.600	8.680	8.600	8.630	8.488	36,335,015
2025-11-05	8.580	8.620	8.550	8.580	8.439	24,600,076
2025-11-04	8.590	8.650	8.540	8.610	8.468	29,710,801
2025-11-03	8.570	8.630	8.480	8.630	8.488	37,288,102
2025-10-31	8.650	8.690	8.590	8.590	8.449	38,669,740
2025-10-30	8.740	8.750	8.590	8.630	8.488	45,563,184
2025-10-29	8.590	8.780	8.590	8.750	8.606	69,986,139
2025-10-28	8.600	8.640	8.570	8.590	8.449	30,697,047

← NewerPage 4 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.