Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.240	13.940	13.060	13.570	13.508	21,388,418
2023-02-01	12.950	13.220	12.900	13.140	13.080	10,061,470
2023-01-31	12.750	12.980	12.700	12.920	12.861	6,292,200
2023-01-30	12.650	12.990	12.540	12.870	12.812	10,170,713
2023-01-20	12.390	12.700	12.310	12.640	12.583	10,386,087
2023-01-19	12.220	12.300	12.120	12.270	12.214	4,071,894
2023-01-18	12.180	12.290	12.110	12.210	12.155	4,202,882
2023-01-17	12.290	12.370	12.140	12.170	12.115	4,270,802
2023-01-16	12.170	12.550	12.150	12.370	12.314	9,138,642
2023-01-13	12.170	12.200	12.000	12.100	12.045	3,489,891
2023-01-12	12.150	12.200	11.900	12.010	11.955	4,838,676
2023-01-11	12.270	12.340	12.080	12.100	12.045	4,265,384
2023-01-10	12.350	12.380	12.240	12.290	12.234	3,871,711
2023-01-09	12.250	12.440	12.200	12.380	12.324	8,413,424
2023-01-06	12.220	12.240	12.050	12.120	12.065	4,036,882
2023-01-05	12.190	12.390	12.140	12.210	12.155	5,666,794
2023-01-04	12.140	12.430	12.140	12.190	12.135	4,497,010
2023-01-03	11.890	12.260	11.800	12.220	12.164	7,171,748
2022-12-30	12.020	12.020	11.740	11.890	11.836	4,347,861
2022-12-29	11.820	12.060	11.690	11.850	11.796	4,235,224
2022-12-28	11.750	12.100	11.690	11.850	11.796	6,346,662
2022-12-27	11.430	12.520	11.400	11.780	11.726	8,799,751
2022-12-26	11.310	11.640	11.110	11.560	11.507	11,791,784
2022-12-23	11.980	12.050	11.850	11.970	11.916	2,400,300
2022-12-22	12.240	12.300	12.050	12.060	12.005	3,224,800
2022-12-21	12.580	12.620	12.130	12.300	12.244	4,249,385
2022-12-20	12.190	12.330	12.160	12.270	12.214	2,237,080
2022-12-19	12.530	12.580	12.160	12.220	12.164	3,455,867
2022-12-16	12.500	12.540	12.360	12.390	12.334	3,272,958
2022-12-15	12.600	12.680	12.400	12.560	12.503	4,412,436
2022-12-14	12.840	12.940	12.660	12.710	12.652	4,767,974
2022-12-13	12.540	12.790	12.520	12.670	12.612	3,893,697
2022-12-12	12.790	12.790	12.500	12.540	12.483	6,102,328
2022-12-09	12.700	12.850	12.630	12.850	12.792	3,851,183
2022-12-08	12.830	12.860	12.680	12.680	12.622	3,874,514
2022-12-07	12.970	12.990	12.750	12.830	12.772	4,807,915
2022-12-06	12.900	13.050	12.860	12.960	12.901	4,327,157
2022-12-05	13.010	13.160	12.930	13.110	13.050	6,168,024
2022-12-02	13.390	13.450	12.790	12.960	12.901	10,494,113
2022-12-01	13.170	13.250	13.000	13.140	13.080	7,654,254
2022-11-30	12.860	12.970	12.750	12.950	12.891	5,979,059
2022-11-29	12.570	12.930	12.560	12.860	12.802	6,648,200
2022-11-28	12.690	12.850	12.500	12.640	12.583	6,497,774
2022-11-25	12.660	13.170	12.600	12.810	12.752	8,971,882
2022-11-24	12.700	12.880	12.660	12.720	12.662	7,228,954
2022-11-23	12.610	12.710	12.520	12.580	12.523	4,128,685
2022-11-22	12.690	12.800	12.530	12.610	12.553	4,720,118
2022-11-21	12.550	12.770	12.520	12.740	12.682	4,962,243
2022-11-18	12.840	12.880	12.630	12.660	12.602	6,220,103
2022-11-17	12.970	13.080	12.730	12.860	12.802	8,577,695
2022-11-16	12.970	13.280	12.830	13.080	13.021	10,063,908
2022-11-15	12.950	13.090	12.850	12.940	12.881	6,474,315
2022-11-14	13.180	13.360	12.780	12.920	12.861	10,267,250
2022-11-11	13.450	13.600	13.190	13.190	13.130	15,339,869
2022-11-10	13.200	13.250	12.870	12.920	12.861	10,029,693
2022-11-09	13.300	13.600	13.150	13.180	13.120	21,033,952
2022-11-08	12.640	13.190	12.560	12.910	12.851	16,442,666
2022-11-07	12.700	12.820	12.540	12.600	12.543	12,046,886
2022-11-04	12.150	12.500	12.100	12.410	12.354	8,228,843
2022-11-03	12.130	12.260	12.030	12.170	12.115	4,811,300

← NewerPage 16 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.