Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.380	21.390	20.560	20.640	20.640	22,650,976
2025-07-22	19.890	21.400	19.810	20.860	20.860	51,663,877
2025-07-21	19.470	19.520	19.270	19.500	19.500	13,929,403
2025-07-18	19.680	19.680	19.280	19.390	19.390	20,551,101
2025-07-17	20.060	20.060	19.610	19.770	19.770	17,639,314
2025-07-16	19.900	20.120	19.820	20.110	20.110	12,250,353
2025-07-15	19.850	20.780	19.610	20.320	20.320	25,413,000
2025-07-14	20.430	20.480	20.010	20.150	20.150	20,116,600
2025-07-11	19.820	20.000	19.650	19.960	19.960	14,502,838
2025-07-10	19.940	20.010	19.570	19.760	19.760	11,218,538
2025-07-09	19.830	20.090	19.650	19.790	19.790	14,109,903
2025-07-08	20.100	20.420	19.920	20.170	20.170	13,896,000
2025-07-07	19.800	20.150	19.620	19.900	19.900	11,520,889
2025-07-04	20.070	20.340	19.630	20.250	20.250	19,079,156
2025-07-03	20.220	20.640	20.150	20.460	20.460	13,885,636
2025-07-02	20.680	20.730	20.200	20.320	20.320	19,213,603
2025-07-01	20.660	20.880	20.410	20.700	20.700	28,666,106
2025-06-30	19.700	20.500	19.680	20.350	20.350	25,404,769
2025-06-27	20.510	20.810	20.150	20.280	20.280	22,148,411
2025-06-26	21.030	21.200	20.560	20.870	20.870	20,064,425
2025-06-25	20.640	21.110	20.630	21.030	21.030	23,112,814
2025-06-24	20.900	21.150	20.500	20.650	20.650	34,082,768
2025-06-23	21.090	22.200	20.820	21.630	21.630	33,720,857
2025-06-20	22.030	22.060	20.700	21.090	21.090	35,827,057
2025-06-19	21.790	22.800	21.510	22.510	22.510	45,182,410
2025-06-18	21.660	22.890	21.430	22.190	22.190	43,205,150
2025-06-17	21.660	22.350	21.520	21.720	21.720	33,435,355
2025-06-16	21.430	22.920	21.000	22.400	22.400	63,538,398
2025-06-13	20.550	21.430	20.550	21.430	21.430	49,397,786
2025-06-12	19.490	19.850	19.190	19.480	19.480	34,698,376
2025-06-11	19.070	19.280	18.860	19.040	19.040	20,445,711
2025-06-10	18.660	19.590	18.560	19.230	19.230	32,278,602
2025-06-09	18.590	19.060	18.270	18.940	18.940	27,395,660
2025-06-06	19.170	19.750	19.170	19.200	19.200	31,528,068
2025-06-05	19.800	19.850	19.220	19.240	19.240	25,582,248
2025-06-04	19.380	19.990	19.240	19.650	19.650	45,128,514
2025-06-03	18.290	19.640	18.250	19.640	19.640	37,128,564
2025-05-30	18.000	18.170	17.500	17.850	17.850	21,370,748
2025-05-29	17.450	17.850	17.330	17.740	17.740	22,299,043
2025-05-28	17.900	18.400	17.900	18.270	18.270	23,361,500
2025-05-27	18.630	18.900	17.980	18.100	18.100	32,804,691
2025-05-26	18.810	19.500	18.630	18.960	18.960	40,311,212
2025-05-23	18.220	20.310	17.890	19.350	19.350	54,361,191
2025-05-22	18.220	19.260	18.060	18.470	18.470	55,702,105
2025-05-21	16.790	18.040	16.520	18.040	18.040	46,035,995
2025-05-20	16.180	16.750	16.170	16.400	16.400	17,556,200
2025-05-19	16.450	16.630	16.160	16.400	16.400	15,790,200
2025-05-16	16.260	16.780	15.960	16.320	16.320	27,997,100
2025-05-15	15.700	16.050	15.680	16.010	16.010	17,878,723
2025-05-14	16.020	16.090	15.740	15.950	15.950	18,664,600
2025-05-13	15.800	16.500	15.750	16.250	16.250	28,502,200
2025-05-12	15.900	16.190	15.770	16.060	16.060	23,844,400
2025-05-09	16.430	16.840	16.240	16.690	16.690	25,050,924
2025-05-08	17.380	17.680	16.780	16.840	16.840	47,903,743
2025-05-07	16.650	17.100	16.460	16.880	16.880	34,672,736
2025-05-06	16.720	17.160	16.430	16.810	16.810	38,419,786
2025-04-30	16.170	16.460	16.110	16.150	16.150	18,174,800
2025-04-29	16.800	16.940	16.280	16.380	16.380	24,742,300
2025-04-28	17.010	17.010	16.500	16.780	16.780	28,903,007
2025-04-25	18.480	18.550	17.050	17.360	17.360	41,894,743

← NewerPage 6 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.