Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.220	14.490	13.760	14.440	14.374	9,787,304
2023-04-27	14.200	14.800	14.160	14.690	14.623	7,322,401
2023-04-26	14.530	14.790	14.290	14.490	14.424	6,470,788
2023-04-25	14.610	14.920	14.270	14.480	14.414	8,758,546
2023-04-24	14.990	15.050	14.380	14.460	14.394	8,608,497
2023-04-21	15.350	15.420	14.940	15.000	14.932	9,078,114
2023-04-20	15.290	15.600	15.100	15.310	15.240	11,491,690
2023-04-19	15.570	15.700	15.230	15.300	15.230	9,634,496
2023-04-18	15.550	15.920	15.470	15.540	15.469	10,966,067
2023-04-17	15.350	15.750	15.150	15.720	15.649	14,544,982
2023-04-14	15.540	16.000	15.400	15.720	15.649	21,389,978
2023-04-13	15.570	15.770	15.070	15.230	15.161	14,901,011
2023-04-12	15.130	15.850	15.000	15.500	15.430	27,015,681
2023-04-11	14.430	15.300	14.380	15.130	15.061	17,292,156
2023-04-10	14.690	14.880	14.470	14.550	14.484	10,363,637
2023-04-07	14.800	14.980	14.710	14.830	14.763	13,881,173
2023-04-06	14.990	15.200	14.780	15.040	14.972	24,101,715
2023-04-04	14.180	14.690	14.180	14.640	14.573	18,566,316
2023-04-03	13.990	14.120	13.900	14.060	13.996	10,063,298
2023-03-31	13.980	14.410	13.950	14.330	14.265	13,384,461
2023-03-30	14.090	14.090	13.600	13.900	13.837	11,201,280
2023-03-29	14.400	14.600	14.040	14.090	14.026	11,696,455
2023-03-28	14.630	14.750	14.300	14.420	14.354	11,586,431
2023-03-27	14.310	15.250	14.000	14.860	14.792	26,258,164
2023-03-24	15.130	15.140	14.440	14.500	14.434	25,478,672
2023-03-23	15.260	15.440	14.960	15.180	15.111	21,138,183
2023-03-22	15.010	15.280	14.750	15.190	15.121	21,923,746
2023-03-21	15.600	15.850	15.380	15.440	15.370	32,443,875
2023-03-20	14.990	16.160	14.660	16.120	16.047	38,133,962
2023-03-17	14.310	14.830	14.280	14.690	14.623	18,823,489
2023-03-16	14.850	15.090	14.580	14.840	14.773	26,034,063
2023-03-15	14.570	14.750	14.430	14.520	14.454	19,578,060
2023-03-14	15.400	15.750	14.760	14.910	14.842	32,137,415
2023-03-13	14.230	14.880	14.170	14.390	14.325	22,774,746
2023-03-10	13.200	14.070	13.200	13.690	13.628	15,477,544
2023-03-09	13.470	13.490	13.200	13.220	13.160	3,282,411
2023-03-08	13.370	13.420	13.150	13.360	13.299	5,481,648
2023-03-07	13.710	13.820	13.460	13.480	13.419	8,792,708
2023-03-06	13.560	13.680	13.510	13.650	13.588	4,541,800
2023-03-03	13.500	13.570	13.400	13.530	13.469	4,229,834
2023-03-02	13.730	13.730	13.440	13.480	13.419	4,807,699
2023-03-01	13.770	13.770	13.510	13.670	13.608	5,672,923
2023-02-28	13.750	13.870	13.560	13.670	13.608	5,509,568
2023-02-27	13.850	14.110	13.560	13.760	13.697	15,932,115
2023-02-24	13.470	13.840	13.380	13.740	13.678	11,220,199
2023-02-23	13.500	13.640	13.420	13.520	13.459	5,323,723
2023-02-22	13.510	13.760	13.400	13.530	13.469	8,028,155
2023-02-21	13.320	13.600	13.250	13.510	13.449	8,601,631
2023-02-20	13.030	13.350	12.920	13.350	13.289	7,728,543
2023-02-17	12.900	13.030	12.830	12.970	12.911	5,232,454
2023-02-16	13.320	13.360	12.810	12.950	12.891	9,481,201
2023-02-15	13.450	13.700	13.290	13.350	13.289	9,298,247
2023-02-14	13.090	13.670	13.010	13.530	13.469	13,066,191
2023-02-13	13.070	13.180	13.000	13.090	13.031	4,323,132
2023-02-10	13.260	13.280	13.040	13.110	13.050	4,203,444
2023-02-09	13.130	13.250	13.070	13.210	13.150	5,284,167
2023-02-08	13.190	13.450	13.100	13.110	13.050	6,455,632
2023-02-07	13.060	13.410	12.940	13.360	13.299	9,531,804
2023-02-06	12.900	13.110	12.800	13.000	12.941	8,641,032
2023-02-03	13.280	13.380	13.080	13.180	13.120	11,563,399

← NewerPage 15 of 21 · 1,212 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.