Western Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.360 | 9.110 | 8.340 | 8.780 | 8.625 | 421,931,390 |
| 2025-07-24 | 8.070 | 8.280 | 8.060 | 8.280 | 8.134 | 103,343,398 |
| 2025-07-23 | 8.110 | 8.270 | 8.060 | 8.090 | 7.948 | 92,172,821 |
| 2025-07-22 | 8.080 | 8.120 | 7.980 | 8.090 | 7.948 | 46,103,320 |
| 2025-07-21 | 7.980 | 8.090 | 7.940 | 8.070 | 7.928 | 44,570,442 |
| 2025-07-18 | 7.970 | 8.000 | 7.930 | 7.950 | 7.810 | 30,536,120 |
| 2025-07-17 | 7.950 | 7.970 | 7.900 | 7.960 | 7.820 | 30,303,668 |
| 2025-07-16 | 7.970 | 8.000 | 7.890 | 7.920 | 7.781 | 35,359,720 |
| 2025-07-15 | 8.020 | 8.070 | 7.920 | 7.970 | 7.830 | 53,538,533 |
| 2025-07-14 | 8.160 | 8.180 | 8.010 | 8.020 | 7.879 | 56,343,168 |
| 2025-07-11 | 7.980 | 8.290 | 7.940 | 8.150 | 8.007 | 140,477,139 |
| 2025-07-10 | 7.820 | 7.980 | 7.810 | 7.950 | 7.810 | 57,323,426 |
| 2025-07-09 | 7.830 | 7.920 | 7.820 | 7.840 | 7.702 | 46,959,826 |
| 2025-07-08 | 7.750 | 7.840 | 7.730 | 7.830 | 7.692 | 37,776,182 |
| 2025-07-07 | 7.720 | 7.790 | 7.710 | 7.750 | 7.614 | 24,154,380 |
| 2025-07-04 | 7.750 | 7.880 | 7.680 | 7.750 | 7.614 | 51,541,801 |
| 2025-07-03 | 7.740 | 7.790 | 7.720 | 7.750 | 7.614 | 28,120,920 |
| 2025-07-02 | 7.800 | 7.810 | 7.710 | 7.740 | 7.604 | 29,870,322 |
| 2025-07-01 | 7.890 | 7.890 | 7.720 | 7.780 | 7.643 | 62,749,688 |
| 2025-06-30 | 7.790 | 8.050 | 7.720 | 7.880 | 7.741 | 109,102,476 |
| 2025-06-27 | 7.770 | 7.960 | 7.740 | 7.750 | 7.614 | 69,914,018 |
| 2025-06-26 | 7.830 | 7.860 | 7.730 | 7.750 | 7.614 | 54,821,781 |
| 2025-06-25 | 7.600 | 7.870 | 7.580 | 7.810 | 7.673 | 103,940,252 |
| 2025-06-24 | 7.430 | 7.610 | 7.410 | 7.560 | 7.427 | 38,600,398 |
| 2025-06-23 | 7.250 | 7.440 | 7.240 | 7.400 | 7.270 | 23,374,748 |
| 2025-06-20 | 7.350 | 7.400 | 7.320 | 7.320 | 7.191 | 19,196,170 |
| 2025-06-19 | 7.550 | 7.560 | 7.380 | 7.410 | 7.211 | 30,070,862 |
| 2025-06-18 | 7.650 | 7.650 | 7.530 | 7.550 | 7.347 | 29,674,389 |
| 2025-06-17 | 7.630 | 7.670 | 7.600 | 7.660 | 7.454 | 24,826,071 |
| 2025-06-16 | 7.550 | 7.650 | 7.530 | 7.640 | 7.435 | 23,496,120 |
| 2025-06-13 | 7.620 | 7.640 | 7.530 | 7.570 | 7.367 | 25,093,554 |
| 2025-06-12 | 7.620 | 7.680 | 7.590 | 7.620 | 7.415 | 24,651,421 |
| 2025-06-11 | 7.560 | 7.700 | 7.530 | 7.630 | 7.425 | 37,996,714 |
| 2025-06-10 | 7.660 | 7.660 | 7.480 | 7.530 | 7.328 | 29,141,465 |
| 2025-06-09 | 7.600 | 7.670 | 7.590 | 7.650 | 7.444 | 33,548,840 |
| 2025-06-06 | 7.600 | 7.630 | 7.540 | 7.550 | 7.347 | 17,766,479 |
| 2025-06-05 | 7.560 | 7.620 | 7.530 | 7.600 | 7.396 | 25,337,543 |
| 2025-06-04 | 7.490 | 7.600 | 7.480 | 7.570 | 7.367 | 25,257,698 |
| 2025-06-03 | 7.380 | 7.500 | 7.360 | 7.490 | 7.289 | 24,405,583 |
| 2025-05-30 | 7.440 | 7.450 | 7.390 | 7.410 | 7.211 | 18,892,019 |
| 2025-05-29 | 7.360 | 7.470 | 7.350 | 7.460 | 7.259 | 26,345,676 |
| 2025-05-28 | 7.410 | 7.420 | 7.350 | 7.350 | 7.152 | 14,462,020 |
| 2025-05-27 | 7.400 | 7.420 | 7.360 | 7.400 | 7.201 | 13,713,873 |
| 2025-05-26 | 7.370 | 7.420 | 7.350 | 7.400 | 7.201 | 16,311,680 |
| 2025-05-23 | 7.500 | 7.510 | 7.360 | 7.360 | 7.162 | 27,747,502 |
| 2025-05-22 | 7.560 | 7.570 | 7.490 | 7.500 | 7.298 | 23,070,428 |
| 2025-05-21 | 7.600 | 7.630 | 7.570 | 7.580 | 7.376 | 19,393,637 |
| 2025-05-20 | 7.590 | 7.640 | 7.560 | 7.590 | 7.386 | 24,239,467 |
| 2025-05-19 | 7.560 | 7.620 | 7.510 | 7.590 | 7.386 | 22,862,417 |
| 2025-05-16 | 7.620 | 7.720 | 7.570 | 7.580 | 7.376 | 35,890,370 |
| 2025-05-15 | 7.730 | 7.760 | 7.620 | 7.620 | 7.415 | 39,117,253 |
| 2025-05-14 | 7.600 | 7.910 | 7.550 | 7.790 | 7.581 | 74,239,878 |
| 2025-05-13 | 7.730 | 7.750 | 7.600 | 7.610 | 7.405 | 24,047,024 |
| 2025-05-12 | 7.550 | 7.670 | 7.530 | 7.660 | 7.454 | 28,924,206 |
| 2025-05-09 | 7.630 | 7.630 | 7.500 | 7.520 | 7.318 | 20,993,851 |
| 2025-05-08 | 7.600 | 7.670 | 7.580 | 7.620 | 7.415 | 25,680,803 |
| 2025-05-07 | 7.780 | 7.840 | 7.580 | 7.620 | 7.415 | 43,873,607 |
| 2025-05-06 | 7.550 | 7.620 | 7.540 | 7.600 | 7.396 | 29,373,656 |
| 2025-04-30 | 7.500 | 7.590 | 7.480 | 7.510 | 7.308 | 29,566,151 |
| 2025-04-29 | 7.460 | 7.560 | 7.420 | 7.470 | 7.269 | 22,818,373 |
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.