West Shanghai Automotive Service Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.100	20.400	19.810	20.400	19.938	6,137,116
2023-10-27	20.370	21.550	20.170	20.670	20.201	8,634,547
2023-10-26	20.210	20.800	19.860	20.590	20.123	8,203,084
2023-10-25	20.720	21.160	19.760	20.840	20.368	9,821,500
2023-10-24	20.750	22.200	20.020	20.610	20.143	12,267,520
2023-10-23	20.770	21.650	20.060	20.850	20.377	14,810,994
2023-10-20	19.880	21.690	19.720	21.690	21.198	18,384,224
2023-10-19	21.880	21.880	19.700	19.720	19.273	14,030,572
2023-10-18	18.810	20.900	18.520	20.900	20.426	4,405,602
2023-10-17	19.540	19.680	18.880	19.000	18.569	5,138,200
2023-10-16	19.170	20.680	19.100	19.940	19.488	9,116,369
2023-10-13	19.000	19.540	18.700	19.350	18.911	7,557,200
2023-10-12	18.810	19.710	18.560	18.990	18.560	7,362,575
2023-10-11	19.270	19.310	18.760	18.850	18.423	5,274,500
2023-10-10	19.900	20.100	19.070	19.270	18.833	9,324,482
2023-10-09	18.370	19.730	18.260	19.730	19.283	7,067,469
2023-09-28	17.350	18.110	17.340	17.940	17.533	1,729,700
2023-09-27	17.500	17.750	17.280	17.320	16.927	1,029,800
2023-09-26	17.600	17.870	17.590	17.610	17.211	932,900
2023-09-25	17.550	17.880	17.500	17.750	17.348	1,204,600
2023-09-22	17.080	17.680	17.010	17.610	17.211	1,326,300
2023-09-21	17.410	17.600	17.080	17.160	16.771	1,587,900
2023-09-20	17.980	17.980	17.430	17.450	17.054	1,634,600
2023-09-19	17.930	18.440	17.550	18.020	17.612	3,113,900
2023-09-18	17.330	18.140	17.180	17.940	17.533	1,843,200
2023-09-15	17.460	17.500	17.080	17.300	16.908	960,900
2023-09-14	17.780	17.780	17.280	17.290	16.898	955,600
2023-09-13	18.190	18.230	17.560	17.750	17.348	1,152,700
2023-09-12	18.060	18.280	18.010	18.160	17.748	989,000
2023-09-11	17.950	18.150	17.740	18.100	17.690	930,900
2023-09-08	17.670	17.920	17.660	17.830	17.426	499,500
2023-09-07	18.120	18.120	17.680	17.730	17.328	1,121,800
2023-09-06	17.960	18.100	17.820	18.040	17.631	789,100
2023-09-05	17.910	18.140	17.840	17.960	17.553	684,200
2023-09-04	17.860	18.010	17.730	18.010	17.602	765,100
2023-09-01	17.820	17.940	17.710	17.790	17.387	556,600
2023-08-31	18.020	18.020	17.710	17.770	17.367	615,100
2023-08-30	17.950	18.100	17.670	17.950	17.543	987,906
2023-08-29	16.910	17.880	16.900	17.830	17.426	1,687,584
2023-08-28	17.870	17.950	16.890	17.040	16.654	1,448,700
2023-08-25	17.210	17.300	16.790	16.890	16.507	832,300
2023-08-24	17.500	17.620	17.150	17.310	16.918	686,400
2023-08-23	17.780	17.870	17.400	17.450	17.054	502,400
2023-08-22	17.680	17.910	17.340	17.780	17.377	863,500
2023-08-21	17.700	17.940	17.580	17.750	17.348	1,033,800
2023-08-18	17.670	18.070	17.670	17.740	17.338	1,178,800
2023-08-17	17.210	17.730	17.000	17.700	17.299	980,600
2023-08-16	17.570	17.570	17.240	17.290	16.898	912,800
2023-08-15	17.730	17.930	17.480	17.600	17.201	727,822
2023-08-14	17.580	17.680	17.330	17.670	17.269	1,055,600
2023-08-11	17.960	18.130	17.710	17.760	17.357	911,300
2023-08-10	17.830	17.940	17.730	17.910	17.504	766,000
2023-08-09	17.950	18.100	17.710	17.820	17.416	1,126,100
2023-08-08	18.150	18.330	17.790	17.920	17.514	1,477,600
2023-08-07	18.190	18.300	17.980	18.050	17.641	1,042,547
2023-08-04	18.320	18.470	18.030	18.190	17.778	1,230,247
2023-08-03	18.750	18.750	18.250	18.400	17.983	968,700
2023-08-02	18.850	18.880	18.630	18.730	18.305	696,900
2023-08-01	18.810	18.900	18.510	18.710	18.286	1,230,400
2023-07-31	19.020	19.190	18.740	18.860	18.432	2,649,547

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0800 CNY
2024-06-24	0.2900 CNY
2023-07-04	0.2900 CNY
2022-06-13	0.2900 CNY
2021-06-08	0.2900 CNY

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