Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	33.990	34.430	33.340	33.830	33.830	14,679,955
2026-04-20	33.030	34.190	32.810	33.910	33.910	19,438,599
2026-04-17	32.760	33.440	32.760	33.070	33.070	19,031,420
2026-04-16	33.550	34.390	33.240	33.940	33.940	20,609,597
2026-04-15	34.830	34.870	33.330	33.610	33.610	25,406,652
2026-04-14	34.880	34.890	33.620	34.100	34.100	17,503,403
2026-04-13	34.490	34.600	33.810	34.100	34.100	18,919,989
2026-04-10	35.900	35.900	34.430	34.900	34.900	30,222,710
2026-04-09	33.310	35.960	33.310	35.430	35.430	54,162,141
2026-04-08	33.200	33.200	33.200	33.200	33.200	6,219,441
2026-04-07	30.480	30.620	29.910	30.180	30.180	8,322,100
2026-04-03	30.900	31.260	30.360	30.530	30.530	6,908,818
2026-04-02	31.700	31.760	30.570	31.050	31.050	14,209,658
2026-04-01	32.500	32.560	31.500	32.220	32.220	17,523,400
2026-03-31	31.500	32.460	31.320	31.450	31.450	18,129,074
2026-03-30	30.000	31.340	29.980	31.270	31.270	15,263,436
2026-03-27	29.000	30.540	28.960	30.320	30.320	12,233,125
2026-03-26	30.460	30.760	29.380	29.560	29.560	12,525,135
2026-03-25	31.040	31.460	30.260	30.450	30.450	22,194,579
2026-03-24	29.740	30.020	28.670	30.000	30.000	16,114,863
2026-03-23	30.500	30.700	28.880	29.160	29.160	23,647,236
2026-03-20	32.450	32.900	31.570	31.600	31.600	14,980,869
2026-03-19	32.900	34.310	32.330	32.460	32.460	18,975,519
2026-03-18	33.640	34.640	33.330	34.320	34.320	15,712,741
2026-03-17	33.270	34.650	33.010	34.100	34.100	19,511,361
2026-03-16	34.290	34.660	32.270	33.280	33.280	27,917,524
2026-03-13	36.140	36.750	35.230	35.300	35.300	17,224,732
2026-03-12	36.900	37.290	35.900	36.470	36.470	16,762,410
2026-03-11	37.900	38.250	37.000	37.280	37.280	15,991,321
2026-03-10	38.270	38.660	37.470	37.640	37.640	21,756,441
2026-03-09	36.000	39.000	35.730	38.270	38.270	32,580,996
2026-03-06	36.100	37.800	35.790	37.010	37.010	23,638,948
2026-03-05	38.660	38.700	36.740	37.210	37.210	30,818,765
2026-03-04	36.910	39.490	36.910	38.700	38.700	41,603,126
2026-03-03	39.900	43.120	38.150	40.950	40.950	75,567,428
2026-03-02	38.450	39.890	36.350	39.890	39.890	66,663,676
2026-02-27	35.180	36.900	35.180	36.260	36.260	33,352,912
2026-02-26	35.760	36.060	35.350	35.440	35.440	19,783,353
2026-02-25	35.560	36.300	34.910	35.890	35.890	34,554,000
2026-02-24	35.230	36.270	35.000	36.060	36.060	38,183,874
2026-02-13	33.900	34.880	33.900	33.900	33.900	20,295,397
2026-02-12	34.690	35.480	34.510	34.520	34.520	21,836,310
2026-02-11	34.540	35.680	34.330	35.090	35.090	30,567,496
2026-02-10	34.730	35.280	34.490	34.540	34.540	21,293,324
2026-02-09	36.000	36.200	34.900	35.190	35.190	32,318,378
2026-02-06	34.000	36.020	33.220	35.250	35.250	39,852,696
2026-02-05	36.210	37.300	35.000	35.500	35.500	47,260,596
2026-02-04	39.850	39.950	36.810	37.600	37.600	58,773,652
2026-02-03	37.500	39.750	36.230	39.690	39.690	94,089,243
2026-02-02	40.250	40.250	40.250	40.250	40.250	2,348,800
2026-01-30	44.820	50.500	44.280	44.720	44.720	100,059,313
2026-01-29	48.690	48.690	46.200	48.690	48.690	67,796,627
2026-01-28	41.130	44.260	41.040	44.260	44.260	38,947,279
2026-01-27	36.900	41.080	35.900	40.240	40.240	67,137,219
2026-01-26	35.900	37.750	35.690	37.750	37.750	49,472,554
2026-01-23	35.300	36.250	34.150	34.320	34.320	54,592,902
2026-01-22	33.500	34.960	32.890	33.900	33.900	50,199,844
2026-01-21	32.710	35.310	32.560	35.310	35.310	59,376,382
2026-01-20	30.190	32.360	29.120	32.100	32.100	46,278,536
2026-01-19	29.800	30.960	29.690	30.750	30.750	29,072,152

← NewerPage 3 of 5 · 243 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.