Western Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	8.100	8.200	8.000	8.100	7.862	85,675,482
2024-10-29	8.370	8.480	8.200	8.220	7.978	73,183,839
2024-10-28	8.300	8.360	8.260	8.330	8.085	65,768,134
2024-10-25	8.170	8.390	8.150	8.290	8.046	75,655,602
2024-10-24	8.170	8.220	8.090	8.170	7.930	61,978,354
2024-10-23	8.250	8.380	8.160	8.190	7.940	89,194,138
2024-10-22	8.180	8.280	8.140	8.220	7.969	70,226,216
2024-10-21	8.200	8.290	8.100	8.180	7.930	109,994,119
2024-10-18	7.980	8.660	7.930	8.320	8.066	162,393,216
2024-10-17	8.180	8.250	7.980	7.980	7.736	79,535,743
2024-10-16	7.880	8.310	7.840	8.140	7.891	102,447,485
2024-10-15	8.150	8.280	7.980	7.990	7.746	91,998,297
2024-10-14	8.230	8.300	7.920	8.260	8.007	116,514,789
2024-10-11	8.280	8.460	8.070	8.220	7.969	128,001,622
2024-10-10	8.700	8.880	8.200	8.410	8.153	198,883,444
2024-10-09	9.220	9.770	8.600	8.600	8.337	341,801,118
2024-10-08	9.560	9.560	9.130	9.560	9.268	235,456,982
2024-09-30	8.610	8.690	8.280	8.690	8.424	256,971,629
2024-09-27	7.420	7.900	7.200	7.900	7.658	214,348,178
2024-09-26	6.810	7.190	6.800	7.180	6.960	111,962,429
2024-09-25	6.820	7.050	6.810	6.860	6.650	114,972,393
2024-09-24	6.450	6.740	6.400	6.730	6.524	86,682,467
2024-09-23	6.420	6.450	6.380	6.400	6.204	17,557,930
2024-09-20	6.420	6.440	6.360	6.420	6.224	20,948,875
2024-09-19	6.310	6.480	6.260	6.430	6.233	38,103,196
2024-09-18	6.330	6.340	6.160	6.270	6.078	28,441,128
2024-09-13	6.340	6.430	6.330	6.340	6.146	22,665,387
2024-09-12	6.350	6.400	6.310	6.340	6.146	19,885,448
2024-09-11	6.380	6.420	6.310	6.360	6.166	21,092,948
2024-09-10	6.430	6.440	6.280	6.410	6.214	31,933,944
2024-09-09	6.380	6.520	6.330	6.430	6.233	37,803,676
2024-09-06	6.520	6.590	6.440	6.450	6.253	64,125,709
2024-09-05	6.400	6.460	6.380	6.440	6.243	20,802,761
2024-09-04	6.360	6.490	6.350	6.400	6.204	27,077,788
2024-09-03	6.360	6.430	6.350	6.390	6.195	24,122,649
2024-09-02	6.440	6.480	6.360	6.370	6.175	38,346,732
2024-08-30	6.370	6.580	6.350	6.490	6.292	70,096,102
2024-08-29	6.270	6.420	6.270	6.410	6.214	35,421,994
2024-08-28	6.310	6.350	6.250	6.300	6.107	26,046,866
2024-08-27	6.430	6.430	6.310	6.350	6.156	37,756,491
2024-08-26	6.350	6.630	6.310	6.490	6.292	67,199,978
2024-08-23	6.190	6.350	6.190	6.320	6.127	40,618,552
2024-08-22	6.480	6.560	6.250	6.250	6.059	71,429,650
2024-08-21	6.250	6.300	6.220	6.260	6.069	13,836,191
2024-08-20	6.350	6.360	6.240	6.270	6.078	19,736,064
2024-08-19	6.350	6.370	6.290	6.360	6.166	17,727,705
2024-08-16	6.380	6.380	6.290	6.310	6.117	19,348,926
2024-08-15	6.320	6.450	6.300	6.370	6.175	24,109,407
2024-08-14	6.340	6.390	6.320	6.320	6.127	16,290,207
2024-08-13	6.280	6.370	6.250	6.370	6.175	18,511,476
2024-08-12	6.250	6.310	6.240	6.280	6.088	18,042,872
2024-08-09	6.440	6.470	6.300	6.300	6.107	21,913,600
2024-08-08	6.340	6.460	6.310	6.350	6.156	27,674,052
2024-08-07	6.350	6.410	6.310	6.340	6.146	18,944,557
2024-08-06	6.390	6.450	6.290	6.360	6.166	21,923,740
2024-08-05	6.360	6.520	6.340	6.340	6.146	33,508,815
2024-08-02	6.510	6.570	6.400	6.420	6.224	30,688,354
2024-08-01	6.500	6.570	6.470	6.550	6.350	52,618,940
2024-07-31	6.220	6.630	6.220	6.530	6.330	84,632,038
2024-07-30	6.160	6.230	6.150	6.210	6.020	21,030,460

← NewerPage 9 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.