West Shanghai Automotive Service Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.470	19.400	18.280	19.150	18.716	2,542,100
2023-07-27	18.580	18.880	18.460	18.490	18.071	1,063,200
2023-07-26	18.800	18.850	18.470	18.580	18.159	977,800
2023-07-25	18.310	18.900	18.260	18.860	18.432	1,345,100
2023-07-24	18.040	18.390	17.900	18.240	17.827	736,400
2023-07-21	18.220	18.370	18.000	18.000	17.592	1,004,300
2023-07-20	18.550	18.750	18.200	18.200	17.787	853,000
2023-07-19	18.620	18.900	18.500	18.580	18.159	683,600
2023-07-18	18.620	18.900	18.330	18.770	18.345	934,071
2023-07-17	18.570	18.650	18.310	18.530	18.110	925,700
2023-07-14	18.810	18.960	18.540	18.570	18.149	1,008,700
2023-07-13	18.880	19.090	18.680	18.770	18.345	1,483,400
2023-07-12	19.100	19.600	18.890	18.950	18.520	2,178,000
2023-07-11	18.760	19.200	18.530	19.200	18.765	2,295,400
2023-07-10	18.850	19.080	18.550	18.610	18.188	1,278,600
2023-07-07	18.770	18.970	18.670	18.820	18.393	1,423,700
2023-07-06	18.750	18.900	18.530	18.800	18.374	1,927,600
2023-07-05	18.670	18.840	18.470	18.610	18.188	2,313,500
2023-07-04	18.010	18.960	17.960	18.660	18.237	3,972,547
2023-07-03	18.280	18.620	18.170	18.230	17.533	1,900,900
2023-06-30	17.960	18.310	17.910	18.200	17.504	1,310,300
2023-06-29	17.980	18.260	17.800	17.970	17.283	2,010,002
2023-06-28	17.750	18.080	17.250	18.060	17.370	2,312,700
2023-06-27	17.540	17.850	17.500	17.840	17.158	1,386,202
2023-06-26	17.820	18.170	17.520	17.580	16.908	2,178,500
2023-06-21	17.920	18.230	17.880	17.930	17.245	2,223,347
2023-06-20	18.460	18.510	17.980	18.010	17.322	2,940,100
2023-06-19	18.700	18.840	18.440	18.470	17.764	3,321,469
2023-06-16	19.350	19.450	18.630	18.790	18.072	5,286,744
2023-06-15	20.000	20.000	19.230	19.390	18.649	5,355,048
2023-06-14	19.470	20.200	19.200	19.950	19.188	7,208,792
2023-06-13	19.300	20.340	19.100	19.700	18.947	8,231,592
2023-06-12	19.200	20.800	18.580	19.790	19.034	9,472,363
2023-06-09	18.010	19.400	17.660	19.400	18.659	4,224,398
2023-06-08	17.960	18.300	17.300	17.640	16.966	2,173,047
2023-06-07	17.650	18.390	17.540	18.140	17.447	1,103,300
2023-06-06	18.380	18.380	17.620	17.640	16.966	696,200
2023-06-05	18.050	18.290	17.880	18.230	17.533	982,700
2023-06-02	17.740	18.190	17.740	18.050	17.360	1,014,000
2023-06-01	17.920	17.920	17.620	17.730	17.052	653,100
2023-05-31	18.000	18.000	17.760	17.870	17.187	452,300
2023-05-30	18.100	18.290	17.930	18.080	17.389	439,600
2023-05-29	18.340	18.370	17.970	18.060	17.370	658,700
2023-05-26	17.890	18.250	17.620	18.160	17.466	965,069
2023-05-25	17.880	18.030	17.590	17.810	17.129	646,000
2023-05-24	18.010	18.010	17.770	17.840	17.158	498,700
2023-05-23	17.990	18.350	17.970	18.080	17.389	742,100
2023-05-22	17.760	18.110	17.760	18.030	17.341	608,400
2023-05-19	18.050	18.050	17.710	17.920	17.235	624,000
2023-05-18	17.830	18.050	17.750	17.930	17.245	793,900
2023-05-17	17.690	17.880	17.520	17.790	17.110	489,500
2023-05-16	18.030	18.030	17.550	17.620	16.947	709,600
2023-05-15	17.840	18.050	17.480	17.960	17.274	1,062,000
2023-05-12	18.360	18.390	17.660	17.690	17.014	1,134,447
2023-05-11	17.810	18.750	17.760	18.250	17.553	3,293,000
2023-05-10	17.070	17.880	17.040	17.610	16.937	1,951,800
2023-05-09	17.390	17.460	17.040	17.080	16.427	811,900
2023-05-08	17.500	17.630	17.370	17.490	16.822	641,400
2023-05-05	17.600	17.650	17.290	17.320	16.658	679,000
2023-05-04	17.830	18.000	17.530	17.600	16.927	1,585,900

← NewerPage 14 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.