Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.870	13.030	12.850	12.980	12.980	10,781,500
2024-10-25	12.910	13.000	12.800	12.870	12.870	11,732,700
2024-10-24	12.910	13.060	12.810	12.960	12.960	14,839,874
2024-10-23	13.310	13.460	13.210	13.270	13.270	17,533,678
2024-10-22	13.330	13.480	13.100	13.230	13.230	21,460,974
2024-10-21	13.450	13.680	13.310	13.440	13.440	29,843,649
2024-10-18	13.490	13.730	13.260	13.410	13.410	36,427,864
2024-10-17	13.360	13.600	13.030	13.360	13.360	30,733,864
2024-10-16	12.880	13.990	12.630	13.690	13.690	44,587,043
2024-10-15	12.620	13.000	12.400	12.800	12.800	25,563,943
2024-10-14	12.360	12.980	12.020	12.900	12.900	35,762,497
2024-10-11	12.040	12.960	12.030	12.500	12.500	30,478,781
2024-10-10	11.800	12.280	11.800	12.010	12.010	16,646,800
2024-10-09	12.700	12.760	11.860	11.880	11.880	23,741,718
2024-10-08	13.730	13.850	12.460	13.140	13.140	39,217,981
2024-09-30	11.910	12.740	11.750	12.650	12.650	39,504,576
2024-09-27	11.660	11.800	11.530	11.800	11.800	14,122,800
2024-09-26	11.390	11.610	11.350	11.610	11.610	11,025,500
2024-09-25	11.450	11.710	11.450	11.470	11.470	14,749,556
2024-09-24	11.410	11.410	11.180	11.370	11.370	15,386,700
2024-09-23	10.880	11.520	10.860	11.360	11.360	19,832,000
2024-09-20	10.560	10.850	10.500	10.820	10.820	10,239,039
2024-09-19	10.560	10.650	10.180	10.610	10.610	10,811,448
2024-09-18	10.430	10.550	10.340	10.480	10.480	7,483,908
2024-09-13	10.480	10.590	10.330	10.370	10.370	8,984,900
2024-09-12	10.420	10.510	10.250	10.270	10.270	5,838,000
2024-09-11	10.400	10.480	10.310	10.470	10.470	3,499,716
2024-09-10	10.370	10.420	10.180	10.410	10.410	3,860,860
2024-09-09	10.300	10.410	10.170	10.340	10.340	3,906,900
2024-09-06	10.470	10.520	10.380	10.420	10.420	3,966,500
2024-09-05	10.370	10.470	10.350	10.440	10.440	3,609,414
2024-09-04	10.450	10.460	10.280	10.340	10.340	5,747,300
2024-09-03	10.550	10.670	10.460	10.520	10.520	6,135,423
2024-09-02	11.050	11.070	10.610	10.620	10.620	10,229,108
2024-08-30	11.000	11.170	10.920	11.090	11.090	6,616,000
2024-08-29	10.910	11.090	10.740	11.050	11.050	5,467,103
2024-08-28	11.100	11.180	10.900	10.940	10.940	6,867,786
2024-08-27	11.270	11.310	11.010	11.070	11.070	8,473,403
2024-08-26	11.590	11.650	11.260	11.390	11.390	8,664,403
2024-08-23	11.100	11.250	10.980	11.240	11.240	4,315,200
2024-08-22	11.410	11.470	11.110	11.160	11.160	5,999,003
2024-08-21	11.350	11.580	11.280	11.420	11.420	6,265,100
2024-08-20	11.640	11.640	11.260	11.300	11.300	8,174,300
2024-08-19	11.570	11.840	11.560	11.650	11.650	12,021,473
2024-08-16	11.600	11.680	11.370	11.400	11.400	7,018,000
2024-08-15	11.460	11.680	11.370	11.600	11.600	5,065,200
2024-08-14	11.570	11.730	11.500	11.560	11.560	4,327,300
2024-08-13	11.710	11.750	11.510	11.640	11.640	6,622,800
2024-08-12	11.450	11.570	11.420	11.540	11.540	5,163,700
2024-08-09	11.750	11.800	11.540	11.580	11.580	5,726,800
2024-08-08	11.600	11.650	11.450	11.630	11.630	6,038,400
2024-08-07	11.550	11.750	11.480	11.680	11.680	6,602,600
2024-08-06	11.730	11.930	11.430	11.650	11.650	12,242,800
2024-08-05	11.890	12.430	11.670	11.800	11.800	15,720,242
2024-08-02	11.760	12.250	11.750	12.220	12.220	16,104,365
2024-08-01	11.900	12.060	11.840	11.970	11.970	11,650,900
2024-07-31	11.520	11.820	11.500	11.820	11.820	11,906,248
2024-07-30	11.350	11.540	11.260	11.480	11.480	5,284,466
2024-07-29	11.460	11.570	11.330	11.370	11.370	4,512,600
2024-07-26	11.030	11.430	11.030	11.360	11.360	6,748,066

← NewerPage 9 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.