Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.760	28.650	27.350	28.400	28.400	29,097,712
2025-10-22	27.130	28.680	27.120	28.530	28.530	34,356,797
2025-10-21	30.900	30.900	29.790	30.010	30.010	33,272,826
2025-10-20	30.500	31.310	29.950	30.000	30.000	46,080,494
2025-10-17	33.600	34.660	32.800	33.260	33.260	51,678,465
2025-10-16	32.930	33.580	31.810	32.090	32.090	40,678,601
2025-10-15	34.780	35.000	32.470	34.210	34.210	46,211,438
2025-10-14	35.000	36.000	32.930	34.000	34.000	75,339,623
2025-10-13	30.400	32.900	30.320	32.900	32.900	56,623,338
2025-10-10	31.500	31.500	29.730	29.910	29.910	45,591,241
2025-10-09	32.160	32.890	31.010	32.890	32.890	60,680,916
2025-09-30	30.330	30.680	29.750	29.900	29.900	34,240,039
2025-09-29	29.880	30.580	28.700	29.820	29.820	30,765,055
2025-09-26	29.510	30.320	29.290	29.440	29.440	21,989,612
2025-09-25	30.000	30.390	29.510	29.740	29.740	30,275,694
2025-09-24	30.360	31.400	29.890	30.890	30.890	43,065,838
2025-09-23	31.500	33.000	30.500	31.210	31.210	59,467,035
2025-09-22	29.550	31.060	28.690	30.800	30.800	53,172,810
2025-09-19	27.840	28.620	27.840	28.370	28.370	28,985,017
2025-09-18	28.300	29.190	27.760	28.050	28.050	45,525,650
2025-09-17	30.500	30.650	29.550	29.860	29.860	45,942,728
2025-09-16	32.180	32.180	30.000	31.520	31.520	56,124,516
2025-09-15	30.100	31.360	29.660	30.640	30.640	44,143,171
2025-09-12	31.040	33.000	29.690	31.350	31.350	69,845,224
2025-09-11	32.500	33.080	30.620	31.990	31.990	78,699,734
2025-09-10	29.460	33.660	29.460	33.200	33.200	89,229,026
2025-09-09	29.160	30.910	28.880	30.910	30.910	64,681,794
2025-09-08	31.740	31.780	27.520	28.100	28.100	79,901,331
2025-09-05	25.600	29.820	25.600	29.820	29.820	62,185,396
2025-09-04	27.500	28.340	25.610	27.110	27.110	77,036,745
2025-09-03	25.400	26.510	25.000	26.510	26.510	71,495,335
2025-09-02	23.110	24.100	23.090	24.100	24.100	40,932,633
2025-09-01	20.900	21.910	20.890	21.910	21.910	29,324,270
2025-08-29	19.170	20.080	19.150	19.920	19.920	37,542,156
2025-08-28	18.920	19.250	18.590	19.070	19.070	16,478,967
2025-08-27	19.400	19.460	18.910	18.920	18.920	16,133,367
2025-08-26	19.380	19.480	19.240	19.410	19.410	18,039,786
2025-08-25	19.200	19.300	19.120	19.290	19.290	23,565,914
2025-08-22	18.960	18.960	18.700	18.860	18.860	12,927,938
2025-08-21	19.140	19.240	18.890	18.960	18.960	12,447,140
2025-08-20	18.890	19.100	18.820	19.070	19.070	10,370,401
2025-08-19	19.030	19.100	18.980	19.010	19.010	11,362,500
2025-08-18	19.020	19.310	18.910	19.200	19.200	15,778,582
2025-08-15	19.080	19.320	19.000	19.260	19.260	10,314,638
2025-08-14	19.580	19.620	19.250	19.300	19.300	13,407,190
2025-08-13	19.440	19.580	19.350	19.550	19.550	13,225,135
2025-08-12	19.420	19.530	19.350	19.450	19.450	11,906,001
2025-08-11	19.800	19.800	19.410	19.530	19.530	23,292,705
2025-08-08	20.270	20.620	20.130	20.440	20.440	25,452,709
2025-08-07	19.520	20.200	19.430	20.110	20.110	25,338,522
2025-08-06	19.500	19.600	19.360	19.550	19.550	12,234,173
2025-08-05	19.960	20.030	19.490	19.510	19.510	22,862,683
2025-08-04	19.770	20.110	19.630	19.960	19.960	30,780,262
2025-08-01	18.900	19.120	18.880	19.070	19.070	9,556,100
2025-07-31	19.040	19.190	18.900	19.020	19.020	15,305,400
2025-07-30	19.560	19.700	19.350	19.470	19.470	13,688,393
2025-07-29	19.580	19.620	19.160	19.450	19.450	16,267,581
2025-07-28	19.690	19.770	19.520	19.680	19.680	14,820,401
2025-07-25	19.760	20.170	19.750	19.820	19.820	15,059,200
2025-07-24	20.000	20.160	19.750	19.900	19.900	24,290,949

← NewerPage 5 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.