Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.450	7.510	7.390	7.460	7.259	29,573,964
2025-04-25	7.410	7.470	7.380	7.440	7.240	29,282,659
2025-04-24	7.520	7.520	7.330	7.400	7.201	48,288,121
2025-04-23	7.520	7.630	7.480	7.590	7.386	35,391,402
2025-04-22	7.460	7.520	7.460	7.490	7.289	23,013,272
2025-04-21	7.440	7.540	7.430	7.490	7.289	22,702,595
2025-04-18	7.390	7.470	7.360	7.430	7.230	20,762,922
2025-04-17	7.340	7.430	7.340	7.380	7.182	19,963,185
2025-04-16	7.370	7.390	7.260	7.370	7.172	25,955,486
2025-04-15	7.420	7.430	7.350	7.400	7.201	19,565,634
2025-04-14	7.450	7.450	7.380	7.420	7.221	25,784,706
2025-04-11	7.360	7.460	7.330	7.380	7.182	28,126,248
2025-04-10	7.370	7.510	7.320	7.400	7.201	48,394,080
2025-04-09	7.080	7.350	6.950	7.280	7.084	61,456,676
2025-04-08	7.130	7.220	7.070	7.150	6.958	55,327,696
2025-04-07	7.500	7.570	7.100	7.100	6.909	80,363,184
2025-04-03	7.820	7.910	7.800	7.890	7.678	24,227,852
2025-04-02	7.810	7.900	7.800	7.870	7.658	21,544,253
2025-04-01	7.810	7.870	7.790	7.830	7.620	21,747,946
2025-03-31	7.880	7.920	7.720	7.800	7.590	37,236,701
2025-03-28	7.940	7.950	7.880	7.910	7.697	27,383,892
2025-03-27	7.930	8.000	7.860	7.920	7.707	28,996,650
2025-03-26	7.970	8.020	7.940	7.940	7.727	26,217,796
2025-03-25	7.960	8.020	7.920	7.970	7.756	23,441,354
2025-03-24	7.980	8.000	7.850	7.980	7.765	41,421,595
2025-03-21	8.130	8.170	7.980	7.990	7.775	50,504,899
2025-03-20	8.200	8.220	8.140	8.150	7.931	35,242,007
2025-03-19	8.220	8.270	8.170	8.210	7.989	40,143,295
2025-03-18	8.270	8.290	8.200	8.240	8.019	35,706,670
2025-03-17	8.280	8.300	8.210	8.230	8.009	50,846,729
2025-03-14	8.090	8.380	8.070	8.280	8.057	106,097,515
2025-03-13	8.130	8.220	8.020	8.100	7.882	46,893,061
2025-03-12	8.130	8.260	8.090	8.150	7.931	67,571,103
2025-03-11	8.010	8.120	7.980	8.110	7.892	42,954,493
2025-03-10	8.070	8.100	8.020	8.090	7.873	34,632,302
2025-03-07	8.170	8.180	8.050	8.080	7.863	60,076,187
2025-03-06	8.100	8.260	8.070	8.230	8.009	87,523,269
2025-03-05	8.060	8.090	7.960	8.060	7.843	56,320,661
2025-03-04	8.020	8.100	7.990	8.080	7.863	49,235,351
2025-03-03	8.160	8.240	8.010	8.070	7.853	86,812,530
2025-02-28	8.290	8.600	8.150	8.170	7.950	148,418,714
2025-02-27	8.260	8.390	8.160	8.320	8.096	177,080,228
2025-02-26	7.990	8.680	7.990	8.540	8.310	237,291,670
2025-02-25	7.960	7.980	7.880	7.890	7.678	40,890,276
2025-02-24	8.070	8.110	7.980	8.030	7.814	47,944,558
2025-02-21	7.960	8.120	7.900	8.100	7.882	67,706,234
2025-02-20	7.920	7.960	7.860	7.940	7.727	35,252,996
2025-02-19	7.860	7.980	7.860	7.940	7.727	42,631,680
2025-02-18	8.100	8.100	7.840	7.870	7.658	53,000,617
2025-02-17	8.160	8.220	8.060	8.110	7.892	58,220,376
2025-02-14	8.030	8.100	7.990	8.060	7.843	41,813,531
2025-02-13	8.110	8.180	8.020	8.050	7.834	61,079,095
2025-02-12	7.960	8.150	7.930	8.120	7.902	55,583,460
2025-02-11	7.990	8.020	7.870	7.960	7.746	44,389,433
2025-02-10	7.980	8.040	7.920	7.990	7.775	47,220,181
2025-02-07	7.800	8.090	7.750	7.980	7.765	77,540,674
2025-02-06	7.620	7.800	7.600	7.800	7.590	43,804,520
2025-02-05	7.670	7.690	7.600	7.640	7.435	34,462,843
2025-01-27	7.850	7.870	7.620	7.620	7.415	42,621,068
2025-01-24	7.800	7.870	7.760	7.820	7.610	50,160,365

← NewerPage 7 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.