Western Superconducting Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	50.210	51.500	49.630	50.410	50.410	12,730,444
2024-10-28	50.590	51.500	49.730	49.910	49.910	7,207,144
2024-10-25	49.660	50.880	49.350	50.150	50.150	6,342,709
2024-10-24	50.280	50.640	49.000	49.660	49.660	7,277,407
2024-10-23	49.010	51.690	48.890	50.280	50.280	12,021,743
2024-10-22	49.230	50.200	48.620	49.180	49.180	8,898,074
2024-10-21	51.000	51.500	49.380	49.590	49.590	13,309,652
2024-10-18	46.380	50.490	45.690	49.090	49.090	15,880,725
2024-10-17	46.450	47.800	46.120	46.450	46.450	8,357,278
2024-10-16	45.600	47.320	45.010	46.020	46.020	7,584,050
2024-10-15	46.030	48.050	45.180	45.980	45.980	11,036,474
2024-10-14	44.500	46.490	44.230	46.170	46.170	13,705,060
2024-10-11	46.480	46.680	43.610	44.100	44.100	15,449,817
2024-10-10	47.520	49.850	45.610	45.750	45.750	15,482,496
2024-10-09	51.000	51.800	46.950	47.520	47.520	20,874,496
2024-10-08	55.700	55.700	48.010	53.400	53.400	33,077,670
2024-09-30	41.180	46.500	41.000	46.420	46.420	19,448,534
2024-09-27	37.770	39.880	37.540	39.230	39.230	4,666,976
2024-09-26	34.800	36.980	34.690	36.980	36.980	5,976,333
2024-09-25	34.560	35.600	34.560	34.800	34.800	5,781,207
2024-09-24	33.520	34.900	33.500	34.330	34.330	5,919,603
2024-09-23	32.850	33.530	32.620	33.330	33.330	4,356,594
2024-09-20	33.380	33.600	32.720	32.960	32.960	4,987,759
2024-09-19	33.840	34.270	33.200	33.380	33.380	4,103,044
2024-09-18	34.160	34.540	33.200	33.840	33.840	3,695,822
2024-09-13	34.230	34.500	33.880	34.450	34.450	3,069,900
2024-09-12	34.500	35.150	34.250	34.330	34.330	2,178,890
2024-09-11	34.700	34.980	34.330	34.480	34.480	2,342,332
2024-09-10	34.760	34.960	33.920	34.740	34.740	2,504,402
2024-09-09	35.040	35.400	34.650	34.700	34.700	2,633,257
2024-09-06	35.810	35.810	34.970	35.040	35.040	2,062,322
2024-09-05	35.580	36.260	35.500	35.600	35.600	3,188,129
2024-09-04	35.900	36.030	35.440	35.550	35.550	3,032,239
2024-09-03	34.700	36.150	34.700	35.980	35.980	4,313,497
2024-09-02	35.830	35.990	34.750	34.840	34.840	4,575,791
2024-08-30	35.360	36.890	35.360	35.990	35.990	9,874,731
2024-08-29	33.270	34.950	33.080	34.620	34.620	5,449,401
2024-08-28	32.810	33.600	32.810	33.270	33.270	3,738,951
2024-08-27	32.810	33.320	32.720	33.130	33.130	2,440,698
2024-08-26	33.300	33.610	32.880	33.220	33.220	2,135,004
2024-08-23	33.580	33.640	32.880	33.400	33.400	3,278,507
2024-08-22	33.890	33.980	33.370	33.380	33.380	1,941,256
2024-08-21	33.910	34.330	33.580	33.690	33.690	2,350,359
2024-08-20	34.500	34.810	33.860	34.090	34.090	2,357,429
2024-08-19	34.560	35.100	34.190	34.510	34.510	2,446,387
2024-08-16	35.280	35.380	34.580	34.700	34.700	3,374,519
2024-08-15	35.300	35.720	34.620	35.020	35.020	4,779,451
2024-08-14	36.420	36.500	35.450	35.450	35.450	2,642,032
2024-08-13	36.240	36.330	35.730	36.120	36.120	1,987,832
2024-08-12	36.370	36.370	35.700	35.930	35.930	2,258,642
2024-08-09	36.780	37.010	36.000	36.150	36.150	2,178,282
2024-08-08	37.250	37.770	35.810	36.570	36.570	3,929,863
2024-08-07	37.500	38.130	37.150	37.470	37.470	2,855,510
2024-08-06	36.950	37.930	36.690	37.500	37.500	3,257,910
2024-08-05	37.450	38.200	36.510	36.730	36.730	3,442,323
2024-08-02	37.250	38.120	36.940	37.450	37.450	4,487,360
2024-08-01	38.480	38.880	37.370	37.470	37.470	3,509,530
2024-07-31	37.590	38.720	37.210	38.600	38.600	4,792,424
2024-07-30	36.980	37.800	36.300	37.410	37.410	2,933,901
2024-07-29	38.370	39.000	37.330	37.490	37.490	4,035,146

← NewerPage 9 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.