Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.620	8.650	8.560	8.620	8.468	45,430,714
2025-10-24	8.480	8.570	8.470	8.530	8.380	31,350,685
2025-10-23	8.410	8.490	8.340	8.480	8.331	33,639,571
2025-10-22	8.480	8.500	8.400	8.430	8.282	25,945,870
2025-10-21	8.400	8.560	8.390	8.520	8.370	35,906,093
2025-10-20	8.440	8.470	8.360	8.400	8.252	27,503,498
2025-10-17	8.550	8.640	8.370	8.380	8.233	48,491,358
2025-10-16	8.620	8.650	8.550	8.570	8.419	29,842,856
2025-10-15	8.580	8.650	8.520	8.640	8.488	37,196,057
2025-10-14	8.640	8.740	8.550	8.570	8.419	44,716,015
2025-10-13	8.470	8.640	8.430	8.610	8.458	45,004,439
2025-10-10	8.710	8.840	8.680	8.740	8.586	50,408,752
2025-10-09	8.570	8.770	8.540	8.760	8.606	64,255,180
2025-09-30	8.660	8.690	8.570	8.580	8.429	48,062,399
2025-09-29	8.320	8.820	8.320	8.680	8.527	90,053,244
2025-09-26	8.400	8.480	8.360	8.360	8.213	30,110,900
2025-09-25	8.440	8.500	8.400	8.420	8.272	26,068,651
2025-09-24	8.330	8.490	8.310	8.460	8.311	37,002,485
2025-09-23	8.500	8.510	8.270	8.360	8.213	50,171,449
2025-09-22	8.540	8.570	8.460	8.550	8.400	32,628,513
2025-09-19	8.600	8.630	8.500	8.530	8.380	36,626,808
2025-09-18	8.820	8.840	8.520	8.600	8.449	75,195,782
2025-09-17	8.780	8.910	8.730	8.870	8.714	54,551,720
2025-09-16	8.700	8.800	8.650	8.790	8.635	46,484,214
2025-09-15	8.730	8.810	8.700	8.710	8.557	48,192,434
2025-09-12	8.800	9.040	8.770	8.780	8.625	92,203,619
2025-09-11	8.510	8.790	8.480	8.760	8.606	74,721,436
2025-09-10	8.540	8.600	8.480	8.530	8.380	32,398,206
2025-09-09	8.540	8.620	8.510	8.560	8.409	39,839,168
2025-09-08	8.570	8.630	8.500	8.550	8.400	44,948,721
2025-09-05	8.510	8.600	8.420	8.590	8.439	53,791,284
2025-09-04	8.430	8.660	8.380	8.510	8.360	89,670,073
2025-09-03	8.800	8.830	8.400	8.430	8.282	80,862,118
2025-09-02	8.860	8.880	8.680	8.760	8.606	75,002,529
2025-09-01	8.930	8.980	8.830	8.870	8.714	60,014,274
2025-08-29	9.030	9.050	8.920	8.950	8.792	77,531,568
2025-08-28	8.860	9.040	8.770	9.030	8.871	105,654,057
2025-08-27	9.120	9.210	8.890	8.900	8.743	121,988,794
2025-08-26	9.220	9.240	9.110	9.130	8.969	84,083,560
2025-08-25	9.350	9.390	9.150	9.260	9.097	150,737,393
2025-08-22	8.990	9.220	8.980	9.210	9.048	132,775,347
2025-08-21	9.230	9.280	8.970	9.030	8.871	99,948,631
2025-08-20	9.080	9.190	8.960	9.130	8.969	139,028,310
2025-08-19	9.320	9.350	9.100	9.110	8.950	179,025,887
2025-08-18	9.500	9.790	9.310	9.340	9.176	355,514,222
2025-08-15	8.680	9.130	8.620	9.010	8.851	210,762,248
2025-08-14	8.820	8.960	8.650	8.680	8.527	125,095,526
2025-08-13	8.680	8.870	8.640	8.840	8.684	136,545,824
2025-08-12	8.640	8.670	8.550	8.670	8.517	73,959,868
2025-08-11	8.550	8.720	8.500	8.630	8.478	84,778,591
2025-08-08	8.670	8.720	8.550	8.560	8.409	88,986,522
2025-08-07	8.580	8.920	8.530	8.780	8.625	189,777,931
2025-08-06	8.410	8.700	8.380	8.550	8.400	101,565,959
2025-08-05	8.400	8.490	8.350	8.460	8.311	82,659,439
2025-08-04	8.310	8.380	8.280	8.380	8.233	52,810,754
2025-08-01	8.360	8.420	8.310	8.340	8.193	65,084,962
2025-07-31	8.460	8.530	8.320	8.380	8.233	92,998,204
2025-07-30	8.600	8.620	8.400	8.510	8.360	112,119,596
2025-07-29	8.680	8.740	8.500	8.650	8.498	154,733,839
2025-07-28	8.610	9.020	8.450	8.740	8.586	298,205,740

← NewerPage 5 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.