Western Superconducting Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	76.000	80.370	75.490	79.710	55.282	6,000,230
2022-02-08	77.920	77.920	73.070	76.260	52.889	8,118,369
2022-02-07	82.400	82.400	76.600	77.100	53.471	9,688,834
2022-01-28	77.310	83.760	76.880	81.000	56.176	14,529,639
2022-01-27	75.770	77.010	74.230	74.780	51.863	5,701,353
2022-01-26	76.670	77.860	74.630	76.060	52.750	5,253,101
2022-01-25	78.640	81.170	75.800	76.320	52.931	7,033,685
2022-01-24	74.800	78.770	74.100	77.800	53.957	12,059,891
2022-01-21	79.240	79.240	75.660	76.990	53.395	10,023,414
2022-01-20	80.950	81.580	78.870	79.460	55.108	4,422,054
2022-01-19	83.500	83.690	79.600	80.950	56.142	7,330,771
2022-01-18	82.700	86.000	81.880	82.560	57.258	4,529,866
2022-01-17	83.160	83.990	81.010	83.210	57.709	6,529,507
2022-01-14	80.820	83.230	80.820	82.490	57.210	6,856,101
2022-01-13	82.500	83.280	80.410	81.610	56.599	5,559,460
2022-01-12	78.500	82.850	78.350	82.500	57.217	7,794,607
2022-01-11	80.990	81.890	77.380	78.340	54.331	9,230,758
2022-01-10	82.500	82.860	79.830	80.270	55.670	5,602,552
2022-01-07	84.690	84.690	80.920	81.210	56.322	6,025,860
2022-01-06	86.270	87.770	82.050	84.020	58.271	14,229,055
2022-01-05	93.000	93.980	86.310	87.000	60.338	10,697,481
2022-01-04	96.140	97.500	90.180	93.200	64.637	7,119,512
2021-12-31	95.800	97.750	94.050	96.940	67.231	6,091,884
2021-12-30	90.750	97.590	90.100	96.000	66.579	9,937,075
2021-12-29	88.510	93.350	88.510	91.010	63.119	6,292,258
2021-12-28	88.680	89.330	87.100	88.580	61.433	4,084,357
2021-12-27	90.290	91.670	88.100	88.780	61.572	3,319,768
2021-12-24	91.700	92.850	89.710	90.270	62.605	3,616,022
2021-12-23	87.760	92.210	86.620	91.700	63.597	8,453,513
2021-12-22	88.900	89.750	86.500	87.530	60.705	5,356,145
2021-12-21	89.400	91.500	88.110	88.900	61.655	3,027,595
2021-12-20	90.920	91.500	88.280	89.220	61.877	4,298,000
2021-12-17	92.580	93.990	90.020	91.000	63.112	3,577,823
2021-12-16	92.500	93.490	90.620	92.450	64.117	5,300,384
2021-12-15	90.210	92.500	89.230	91.450	63.424	3,998,906
2021-12-14	90.710	92.500	89.240	90.700	62.904	5,295,960
2021-12-13	90.300	92.990	89.100	91.280	63.306	9,622,838
2021-12-10	87.350	92.640	87.000	89.100	61.794	12,516,337
2021-12-09	89.640	90.190	86.350	88.100	61.100	7,487,474
2021-12-08	88.860	90.500	88.000	89.640	62.168	4,789,062
2021-12-07	90.500	92.020	86.200	87.890	60.955	9,884,215
2021-12-06	92.880	94.650	90.280	90.280	62.612	7,289,433
2021-12-03	92.000	94.050	90.110	93.010	64.506	5,491,298
2021-12-02	93.970	93.970	89.800	91.790	63.660	7,108,589
2021-12-01	97.030	97.970	92.730	93.970	65.171	7,174,538
2021-11-30	97.050	99.920	94.110	97.100	67.342	11,930,224
2021-11-29	88.990	97.300	87.180	95.000	65.886	10,996,823
2021-11-26	88.800	90.400	87.510	89.000	61.725	6,058,875
2021-11-25	89.000	90.350	87.870	88.880	61.641	4,772,160
2021-11-24	92.390	94.210	88.010	89.050	61.759	8,475,681
2021-11-23	93.950	94.750	91.760	92.310	64.020	5,383,169
2021-11-22	91.970	96.180	90.500	94.000	65.192	6,726,280
2021-11-19	90.500	95.500	90.500	92.400	64.083	6,228,503
2021-11-18	87.700	92.470	86.180	91.490	63.451	8,285,545
2021-11-17	86.800	88.230	85.400	87.700	60.823	6,696,683
2021-11-16	88.500	91.600	86.750	87.870	60.941	7,018,278
2021-11-15	90.750	93.170	88.880	89.170	61.842	9,514,145
2021-11-12	85.500	93.480	85.110	91.110	63.188	14,432,894
2021-11-11	86.460	86.840	83.880	85.670	59.415	6,407,699
2021-11-10	84.970	87.830	84.660	85.400	59.228	9,738,001

← NewerPage 20 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.