Western Superconducting Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	87.500	88.920	85.880	85.900	59.575	6,214,821
2022-05-10	86.000	89.140	85.600	88.000	61.031	8,458,928
2022-05-09	84.000	89.050	83.010	88.830	61.607	7,947,871
2022-05-06	84.550	88.480	83.320	84.100	58.326	8,757,215
2022-05-05	82.000	86.790	81.370	86.000	59.644	9,053,170
2022-04-29	76.740	82.000	76.740	82.000	56.870	10,658,254
2022-04-28	71.510	76.480	71.510	75.970	52.688	5,695,862
2022-04-27	66.460	74.120	65.660	72.620	50.364	6,065,752
2022-04-26	69.600	70.780	66.910	67.480	46.800	5,590,512
2022-04-25	73.770	74.590	69.000	69.550	48.235	4,596,006
2022-04-22	74.850	76.500	74.000	74.950	51.980	3,679,909
2022-04-21	78.700	79.430	75.010	75.300	52.223	4,053,665
2022-04-20	79.480	80.540	78.040	78.700	54.581	4,419,462
2022-04-19	77.590	79.540	76.660	79.100	54.859	3,617,845
2022-04-18	74.500	78.780	73.210	77.500	53.749	5,100,634
2022-04-15	76.380	76.380	73.210	74.520	51.682	3,358,552
2022-04-14	76.890	77.710	75.100	75.850	52.605	3,840,333
2022-04-13	80.010	80.010	75.890	76.000	52.709	5,096,632
2022-04-12	80.220	81.360	78.240	79.990	55.476	4,180,244
2022-04-11	81.830	82.200	80.080	80.220	55.635	4,130,627
2022-04-08	83.020	83.200	78.520	82.850	57.459	6,692,455
2022-04-07	84.210	86.240	82.600	82.950	57.529	4,262,762
2022-04-06	88.020	88.510	84.500	85.300	59.159	4,927,049
2022-04-01	85.560	90.120	85.330	88.680	61.503	5,157,423
2022-03-31	86.850	87.370	84.660	86.620	60.074	4,214,197
2022-03-30	86.270	88.500	85.800	86.900	60.268	4,444,416
2022-03-29	82.850	87.370	82.140	86.200	59.783	5,943,963
2022-03-28	84.190	84.190	79.990	82.130	56.960	5,039,017
2022-03-25	84.000	88.380	83.500	84.600	58.673	6,809,952
2022-03-24	84.000	85.720	83.500	84.070	58.305	3,681,790
2022-03-23	82.990	85.580	81.350	84.600	58.673	6,074,646
2022-03-22	83.510	84.500	82.140	82.530	57.237	2,976,467
2022-03-21	81.700	84.490	81.110	84.240	58.423	4,193,743
2022-03-18	83.560	83.560	81.050	81.700	56.662	4,329,704
2022-03-17	84.560	86.200	82.850	83.760	58.090	6,935,283
2022-03-16	80.100	84.900	78.560	83.800	58.118	12,349,489
2022-03-15	79.000	81.680	77.520	78.110	54.172	5,603,295
2022-03-14	78.830	82.790	78.470	79.370	55.046	4,997,071
2022-03-11	79.910	80.180	77.660	79.670	55.254	4,156,584
2022-03-10	80.510	82.380	79.730	80.800	56.038	5,035,377
2022-03-09	78.990	79.670	75.080	78.500	54.442	7,423,448
2022-03-08	82.990	83.330	77.100	78.440	54.401	12,288,812
2022-03-07	83.000	84.870	81.510	83.010	57.570	6,305,861
2022-03-04	85.190	86.250	81.900	83.000	57.563	5,930,269
2022-03-03	86.970	87.650	84.500	84.660	58.715	6,553,845
2022-03-02	86.900	88.390	85.690	87.000	60.338	6,787,215
2022-03-01	85.950	87.800	84.660	86.610	60.067	9,585,458
2022-02-28	85.220	86.630	83.760	85.930	59.595	11,353,143
2022-02-25	80.340	83.570	79.300	82.720	57.369	9,145,231
2022-02-24	79.800	81.660	78.350	80.360	55.732	8,224,022
2022-02-23	73.800	81.500	73.800	80.060	55.524	11,587,419
2022-02-22	77.770	77.770	73.700	74.140	51.419	5,570,776
2022-02-21	78.340	79.050	75.830	76.800	53.263	6,777,323
2022-02-18	77.730	78.790	76.360	78.340	54.331	6,107,486
2022-02-17	77.470	79.000	76.060	78.040	54.123	5,114,153
2022-02-16	79.020	79.820	77.220	77.450	53.714	4,069,591
2022-02-15	76.550	80.180	76.550	79.050	54.824	6,622,669
2022-02-14	76.650	79.480	75.900	76.500	53.055	5,097,503
2022-02-11	77.300	78.870	76.030	76.400	52.986	3,750,131
2022-02-10	79.800	80.000	76.000	77.680	53.874	6,489,386

← NewerPage 19 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.