Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	7.900	8.080	7.810	7.810	7.600	81,539,207
2025-01-22	7.730	7.750	7.630	7.720	7.512	31,265,803
2025-01-21	7.830	7.850	7.680	7.760	7.532	29,163,751
2025-01-20	7.840	7.870	7.750	7.770	7.542	30,659,486
2025-01-17	7.700	7.800	7.690	7.760	7.532	29,594,305
2025-01-16	7.770	7.780	7.670	7.740	7.513	38,532,988
2025-01-15	7.770	7.800	7.710	7.720	7.493	39,329,273
2025-01-14	7.570	7.790	7.530	7.770	7.542	66,008,109
2025-01-13	7.330	7.560	7.300	7.530	7.309	34,990,393
2025-01-10	7.620	7.720	7.470	7.480	7.260	38,643,797
2025-01-09	7.600	7.700	7.590	7.630	7.406	33,350,098
2025-01-08	7.630	7.710	7.410	7.640	7.415	59,816,232
2025-01-07	7.640	7.700	7.560	7.700	7.474	40,521,506
2025-01-06	7.540	7.670	7.510	7.600	7.377	41,071,735
2025-01-03	7.800	7.840	7.570	7.570	7.348	63,070,347
2025-01-02	8.150	8.260	7.720	7.840	7.610	90,352,395
2024-12-31	8.520	8.540	8.150	8.150	7.910	72,912,496
2024-12-30	8.480	8.540	8.450	8.520	8.270	38,241,482
2024-12-27	8.450	8.670	8.440	8.510	8.260	63,265,645
2024-12-26	8.460	8.530	8.420	8.470	8.221	36,359,792
2024-12-25	8.560	8.570	8.350	8.480	8.231	46,810,931
2024-12-24	8.440	8.570	8.440	8.560	8.308	56,724,146
2024-12-23	8.630	8.720	8.380	8.400	8.153	69,683,182
2024-12-20	8.630	8.740	8.630	8.650	8.396	48,532,501
2024-12-19	8.580	8.690	8.520	8.650	8.396	53,237,667
2024-12-18	8.770	8.800	8.650	8.680	8.425	58,571,890
2024-12-17	8.800	8.890	8.730	8.730	8.473	57,636,689
2024-12-16	8.940	8.950	8.780	8.840	8.580	69,620,760
2024-12-13	9.150	9.160	9.000	9.010	8.745	88,931,253
2024-12-12	9.150	9.350	9.070	9.240	8.968	95,371,172
2024-12-11	9.110	9.180	9.080	9.130	8.862	65,721,530
2024-12-10	9.610	9.650	9.130	9.140	8.871	138,905,806
2024-12-09	9.220	9.300	9.030	9.110	8.842	78,071,646
2024-12-06	9.170	9.340	9.060	9.280	9.007	111,195,648
2024-12-05	8.960	9.180	8.940	9.170	8.901	84,559,696
2024-12-04	9.070	9.170	8.940	8.980	8.716	75,312,585
2024-12-03	9.120	9.180	8.950	9.090	8.823	88,265,397
2024-12-02	8.970	9.210	8.930	9.130	8.862	108,851,252
2024-11-29	8.750	9.290	8.710	9.030	8.765	148,959,473
2024-11-28	8.880	8.970	8.770	8.800	8.541	88,694,603
2024-11-27	8.780	8.930	8.660	8.930	8.668	110,805,731
2024-11-26	8.890	9.160	8.790	8.800	8.541	107,577,060
2024-11-25	9.040	9.100	8.780	8.940	8.677	137,721,170
2024-11-22	9.460	9.560	9.090	9.090	8.823	225,110,769
2024-11-21	9.100	9.920	9.060	9.710	9.425	330,987,723
2024-11-20	8.950	9.080	8.830	9.020	8.755	96,581,491
2024-11-19	8.810	9.010	8.770	8.970	8.706	96,577,127
2024-11-18	9.000	9.090	8.750	8.790	8.532	122,484,231
2024-11-15	9.430	9.590	9.050	9.060	8.794	142,163,406
2024-11-14	9.500	9.690	9.330	9.360	9.085	135,409,780
2024-11-13	9.720	9.890	9.450	9.590	9.308	182,634,987
2024-11-12	10.190	10.270	9.750	9.880	9.590	313,791,795
2024-11-11	10.450	11.000	9.880	10.540	10.230	558,726,047
2024-11-08	10.000	10.000	10.000	10.000	9.706	50,353,975
2024-11-07	8.550	9.180	8.460	9.090	8.823	196,053,304
2024-11-06	8.660	8.880	8.520	8.600	8.347	150,676,869
2024-11-05	8.270	8.670	8.160	8.630	8.376	162,283,175
2024-11-04	8.110	8.260	8.080	8.260	8.017	85,081,732
2024-11-01	8.180	8.290	8.050	8.060	7.823	95,623,606
2024-10-31	8.100	8.390	8.050	8.200	7.959	120,874,198

← NewerPage 8 of 21 · 1,219 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.