Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.510	14.780	14.410	14.500	14.500	13,686,715
2023-07-27	15.080	15.190	14.600	14.700	14.700	15,850,854
2023-07-26	14.880	15.340	14.800	14.960	14.960	20,022,414
2023-07-25	14.340	14.650	14.080	14.570	14.570	16,354,460
2023-07-24	14.150	14.680	13.950	14.390	14.390	22,517,706
2023-07-21	13.360	14.170	13.260	13.930	13.930	18,390,123
2023-07-20	13.600	13.630	13.350	13.400	13.400	8,402,301
2023-07-19	13.310	13.750	13.270	13.650	13.650	15,010,829
2023-07-18	13.210	13.300	13.130	13.170	13.170	6,280,030
2023-07-17	13.310	13.520	13.230	13.280	13.280	8,735,025
2023-07-14	13.300	13.580	13.260	13.490	13.490	8,542,414
2023-07-13	13.400	13.540	13.320	13.330	13.330	8,536,690
2023-07-12	13.330	13.450	13.160	13.170	13.170	5,384,369
2023-07-11	13.220	13.340	13.070	13.300	13.300	6,785,655
2023-07-10	13.090	13.350	12.960	13.150	13.150	8,791,501
2023-07-07	12.900	13.160	12.600	13.090	13.090	12,090,905
2023-07-06	12.880	13.010	12.700	12.980	12.980	8,722,268
2023-07-05	12.800	13.000	12.780	12.940	12.940	6,006,661
2023-07-04	12.970	13.020	12.750	12.830	12.830	4,294,501
2023-07-03	12.790	13.000	12.790	12.930	12.930	6,197,097
2023-06-30	12.480	13.100	12.400	12.840	12.840	11,087,323
2023-06-29	12.270	12.420	12.250	12.360	12.360	2,401,370
2023-06-28	12.280	12.540	12.180	12.360	12.360	5,083,400
2023-06-27	12.300	12.680	12.250	12.600	12.600	5,005,896
2023-06-26	12.410	12.660	12.300	12.380	12.380	6,130,700
2023-06-21	12.600	12.680	12.410	12.420	12.420	4,828,570
2023-06-20	12.830	12.880	12.650	12.660	12.660	4,317,881
2023-06-19	13.010	13.030	12.810	12.830	12.830	4,185,757
2023-06-16	13.000	13.100	12.980	13.010	13.010	4,984,169
2023-06-15	13.160	13.160	12.810	13.020	13.020	8,194,821
2023-06-14	13.250	13.350	13.100	13.300	13.300	5,644,509
2023-06-13	12.900	13.450	12.880	13.250	13.250	10,705,196
2023-06-12	12.900	12.980	12.840	12.930	12.930	3,209,200
2023-06-09	12.720	13.060	12.720	12.980	12.980	5,419,100
2023-06-08	12.650	12.800	12.580	12.750	12.692	3,214,578
2023-06-07	12.780	12.860	12.690	12.710	12.652	2,764,129
2023-06-06	13.010	13.220	12.750	12.770	12.712	5,478,168
2023-06-05	13.000	13.130	12.960	13.010	12.951	4,779,825
2023-06-02	12.900	13.240	12.900	13.210	13.150	9,844,929
2023-06-01	13.040	13.080	12.830	12.860	12.802	6,930,162
2023-05-31	12.800	13.150	12.800	13.040	12.981	6,850,656
2023-05-30	12.730	12.870	12.580	12.770	12.712	4,035,299
2023-05-29	12.650	12.820	12.620	12.740	12.682	3,759,300
2023-05-26	12.610	12.790	12.510	12.720	12.662	3,997,927
2023-05-25	13.060	13.060	12.500	12.720	12.662	9,886,972
2023-05-24	12.920	13.290	12.920	13.200	13.140	6,509,720
2023-05-23	13.100	13.100	12.960	12.980	12.921	3,693,581
2023-05-22	13.130	13.250	13.110	13.160	13.100	4,146,567
2023-05-19	13.010	13.140	12.880	13.130	13.070	5,173,262
2023-05-18	13.000	13.240	12.940	13.110	13.050	6,775,949
2023-05-17	12.950	13.050	12.880	13.000	12.941	5,304,376
2023-05-16	13.210	13.260	12.970	13.030	12.971	5,896,606
2023-05-15	13.350	13.380	13.100	13.280	13.220	8,787,653
2023-05-12	13.600	13.600	13.160	13.310	13.250	7,435,383
2023-05-11	13.460	13.690	13.280	13.580	13.518	7,378,485
2023-05-10	13.650	13.800	13.370	13.450	13.389	6,974,240
2023-05-09	14.060	14.060	13.600	13.630	13.568	7,670,355
2023-05-08	13.800	14.090	13.700	14.060	13.996	5,956,943
2023-05-05	14.710	14.830	13.900	14.010	13.946	10,313,310
2023-05-04	14.850	15.090	14.500	14.590	14.524	13,747,957

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0580 CNY
2022-06-21	0.0350 CNY
2021-06-18	0.0370 CNY
2020-05-28	0.0200 CNY
2019-06-06	0.0100 CNY

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