Western Superconducting Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	37.980	38.370	36.880	38.220	38.220	4,810,543
2024-01-23	37.180	38.070	36.810	37.800	37.800	5,096,734
2024-01-22	39.000	39.310	37.280	37.730	37.730	6,378,285
2024-01-19	38.980	39.780	38.700	38.930	38.930	6,134,266
2024-01-18	38.780	39.180	37.990	39.070	39.070	7,099,439
2024-01-17	40.870	40.890	38.810	38.810	38.810	9,015,811
2024-01-16	40.650	41.780	40.460	40.900	40.900	8,538,609
2024-01-15	43.830	43.830	40.320	40.800	40.800	12,922,716
2024-01-12	45.650	45.870	43.020	43.850	43.850	8,770,854
2024-01-11	44.950	45.980	44.900	45.600	45.600	3,374,092
2024-01-10	45.450	46.200	44.830	45.090	45.090	4,431,494
2024-01-09	46.900	47.150	45.090	45.360	45.360	7,194,160
2024-01-08	49.500	49.780	46.500	46.730	46.730	8,152,528
2024-01-05	52.600	52.960	49.360	49.760	49.760	9,224,092
2024-01-04	53.800	54.480	52.770	52.830	52.830	4,432,020
2024-01-03	54.500	54.650	53.060	54.000	54.000	4,501,101
2024-01-02	53.400	55.180	53.260	54.100	54.100	6,634,866
2023-12-29	52.600	53.800	52.270	53.230	53.230	5,108,431
2023-12-28	52.500	53.070	51.740	52.730	52.730	4,389,443
2023-12-27	52.500	52.790	51.360	52.460	52.460	3,448,534
2023-12-26	52.140	53.120	51.200	52.510	52.510	4,094,170
2023-12-25	51.100	54.900	50.920	52.550	52.550	8,433,688
2023-12-22	49.700	51.590	49.550	51.150	51.150	3,978,909
2023-12-21	49.080	50.080	48.500	49.700	49.700	3,850,983
2023-12-20	50.600	51.170	49.360	49.560	49.560	2,718,668
2023-12-19	50.600	51.580	50.150	50.800	50.800	3,502,618
2023-12-18	51.120	51.350	50.010	50.250	50.250	2,054,484
2023-12-15	51.550	52.280	50.800	50.900	50.900	3,286,261
2023-12-14	50.930	51.930	50.920	51.500	51.500	3,985,457
2023-12-13	50.230	52.120	49.900	50.880	50.880	6,140,739
2023-12-12	51.160	51.350	49.790	50.230	50.230	4,040,550
2023-12-11	51.700	51.900	50.250	51.150	51.150	6,690,053
2023-12-08	50.550	52.370	50.400	52.370	52.370	8,482,833
2023-12-07	50.500	51.240	49.700	50.850	50.850	4,959,814
2023-12-06	50.940	51.440	50.210	50.630	50.630	4,862,475
2023-12-05	52.100	52.590	50.800	50.950	50.950	4,210,395
2023-12-04	51.860	53.470	51.320	52.430	52.430	5,245,611
2023-12-01	52.110	52.950	51.560	51.880	51.880	3,353,971
2023-11-30	52.760	53.110	51.770	52.470	52.470	3,323,608
2023-11-29	52.720	53.280	52.400	52.710	52.710	2,875,781
2023-11-28	52.000	52.980	51.570	52.730	52.730	4,128,694
2023-11-27	51.400	52.360	51.150	51.920	51.920	4,816,538
2023-11-24	52.830	52.850	51.050	51.300	51.300	3,734,433
2023-11-23	51.800	53.280	51.420	53.000	53.000	6,402,016
2023-11-22	51.280	52.520	51.270	51.370	51.370	4,811,328
2023-11-21	51.390	52.400	50.820	51.580	51.580	6,693,379
2023-11-20	50.210	52.200	49.900	51.280	51.280	7,198,216
2023-11-17	49.420	50.500	49.390	49.980	49.980	3,874,249
2023-11-16	49.900	50.440	49.210	49.570	49.570	4,382,770
2023-11-15	50.850	50.960	50.000	50.220	50.220	5,387,961
2023-11-14	51.000	52.300	50.520	50.720	50.720	9,774,423
2023-11-13	48.980	51.200	48.250	51.000	51.000	9,217,004
2023-11-10	48.320	49.370	47.840	49.000	49.000	4,737,416
2023-11-09	47.070	48.930	46.800	48.570	48.570	6,757,635
2023-11-08	46.500	47.450	46.150	47.210	47.210	4,698,977
2023-11-07	46.480	46.950	46.150	46.570	46.570	3,114,635
2023-11-06	46.050	46.950	45.700	46.670	46.670	4,862,337
2023-11-03	45.190	46.030	45.100	45.690	45.690	3,103,075
2023-11-02	47.180	47.190	45.110	45.190	45.190	5,255,804
2023-11-01	45.570	48.150	45.570	47.380	47.380	6,366,253

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	1.4000 CNY
2022-07-28	1.0000 CNY
2021-06-29	0.4000 CNY
2020-06-19	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.