Western Superconducting Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	53.500	54.000	51.500	52.910	52.910	9,149,709
2023-07-28	53.650	54.790	52.700	53.500	53.500	7,952,978
2023-07-27	53.360	53.980	52.630	52.860	52.860	4,171,098
2023-07-26	52.460	52.980	52.110	52.890	52.890	3,257,557
2023-07-25	52.100	52.660	52.010	52.550	52.550	2,674,932
2023-07-24	52.000	52.100	51.310	51.650	51.650	1,938,699
2023-07-21	51.430	52.450	51.310	51.740	51.740	2,424,740
2023-07-20	51.880	52.360	51.410	51.430	51.430	2,777,150
2023-07-19	51.860	52.290	51.530	52.030	52.030	2,456,900
2023-07-18	52.000	52.280	51.210	51.860	51.860	2,655,200
2023-07-17	51.900	52.170	51.110	51.820	51.820	2,799,663
2023-07-14	53.080	53.150	51.520	51.710	51.710	4,849,763
2023-07-13	53.010	53.820	53.000	53.030	53.030	3,970,505
2023-07-12	53.650	54.080	52.940	53.500	53.500	3,150,184
2023-07-11	53.190	54.070	52.700	53.600	53.600	3,132,785
2023-07-10	53.800	54.490	52.680	53.200	53.200	3,561,540
2023-07-07	54.880	55.020	53.410	53.850	53.850	3,206,927
2023-07-06	56.100	56.230	54.040	54.530	54.530	4,862,030
2023-07-05	56.310	56.500	55.500	56.220	56.220	3,354,839
2023-07-04	56.080	56.580	55.560	56.330	56.330	2,988,398
2023-07-03	55.910	57.200	55.610	56.170	56.170	5,122,938
2023-06-30	53.530	56.560	53.050	55.730	55.730	8,344,224
2023-06-29	52.450	53.890	52.040	53.550	53.550	4,720,459
2023-06-28	51.640	52.670	50.500	52.380	52.380	4,085,367
2023-06-27	51.920	51.990	51.140	51.870	51.870	3,636,385
2023-06-26	52.280	52.280	50.480	51.280	51.280	3,756,753
2023-06-21	75.570	75.800	74.030	74.090	51.889	5,238,679
2023-06-20	76.100	77.120	74.620	75.750	53.052	7,233,860
2023-06-19	78.350	78.500	75.800	75.800	53.087	6,647,006
2023-06-16	78.320	78.980	77.560	78.200	54.768	4,722,435
2023-06-15	76.210	78.380	76.210	78.200	54.768	4,166,052
2023-06-14	77.770	77.860	76.400	76.450	53.542	4,028,866
2023-06-13	78.990	78.990	77.330	77.700	54.418	6,204,137
2023-06-12	80.710	81.000	77.250	78.710	55.125	7,390,552
2023-06-09	79.000	81.990	78.220	80.700	56.519	11,506,860
2023-06-08	78.100	79.350	78.100	78.700	55.118	4,686,442
2023-06-07	77.900	78.800	77.200	78.400	54.908	2,748,649
2023-06-06	78.850	80.470	77.120	77.950	54.593	6,687,763
2023-06-05	80.120	80.980	78.530	78.850	55.223	4,524,063
2023-06-02	78.400	79.620	77.450	79.550	55.713	5,554,985
2023-06-01	77.530	78.590	76.760	77.830	54.509	4,953,475
2023-05-31	78.580	79.400	77.300	77.610	54.355	4,507,899
2023-05-30	81.370	81.500	77.510	78.570	55.027	7,623,543
2023-05-29	84.980	86.000	80.870	81.550	57.114	8,210,322
2023-05-26	83.920	84.450	82.500	83.880	58.746	3,177,813
2023-05-25	84.770	86.100	83.200	83.880	58.746	4,963,912
2023-05-24	84.000	85.360	83.300	84.600	59.250	6,563,270
2023-05-23	87.000	87.790	83.480	84.920	59.474	9,755,435
2023-05-22	89.800	93.790	87.170	88.200	61.772	11,721,225
2023-05-19	84.000	88.610	83.580	87.970	61.610	12,978,224
2023-05-18	86.320	87.400	83.380	84.400	59.110	8,109,221
2023-05-17	81.570	86.330	81.000	85.700	60.021	11,246,650
2023-05-16	77.990	81.850	77.620	81.350	56.974	9,381,334
2023-05-15	77.270	78.800	76.700	78.250	54.803	4,063,341
2023-05-12	76.420	77.590	75.660	77.200	54.068	3,105,624
2023-05-11	76.880	77.840	76.360	76.660	53.689	2,099,728
2023-05-10	75.890	77.680	75.000	76.830	53.808	4,714,060
2023-05-09	79.930	79.930	75.080	75.500	52.877	7,562,555
2023-05-08	76.490	79.650	76.490	79.600	55.748	6,759,923
2023-05-05	78.800	79.190	76.490	76.490	53.570	4,712,131

← NewerPage 14 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.