Western Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	17.140	17.200	15.930	15.930	15.930	53,557,203
2024-07-22	17.010	17.200	16.720	17.120	17.120	34,798,978
2024-07-19	17.100	17.310	16.700	17.220	17.220	43,850,282
2024-07-18	17.750	17.940	17.300	17.830	17.830	32,287,669
2024-07-17	18.770	18.930	17.800	17.970	17.970	40,960,428
2024-07-16	18.640	18.900	18.500	18.840	18.840	21,052,100
2024-07-15	18.530	18.990	18.300	18.840	18.840	30,359,315
2024-07-12	19.320	19.340	18.450	18.660	18.660	38,102,873
2024-07-11	18.980	19.520	18.640	19.390	19.390	29,169,371
2024-07-10	19.330	19.480	18.670	18.780	18.780	27,083,590
2024-07-09	18.680	19.410	18.660	19.380	19.380	35,289,791
2024-07-08	18.710	19.020	18.580	18.730	18.730	33,622,355
2024-07-05	17.980	17.980	17.980	17.980	17.980	0
2024-07-04	18.450	18.720	17.980	17.980	17.980	33,186,700
2024-07-03	18.150	18.370	18.030	18.120	18.120	18,537,461
2024-07-02	18.390	18.460	18.020	18.140	18.140	20,788,394
2024-07-01	17.950	18.480	17.830	18.390	18.390	25,349,146
2024-06-28	17.310	18.080	17.250	17.950	17.950	32,389,684
2024-06-27	17.800	17.830	17.180	17.280	17.280	23,415,297
2024-06-26	17.680	17.830	17.330	17.790	17.790	17,644,040
2024-06-25	17.680	18.050	17.580	17.750	17.750	22,073,783
2024-06-24	17.760	17.890	17.600	17.720	17.720	21,319,321
2024-06-21	17.850	18.460	17.790	18.070	18.070	40,056,512
2024-06-20	17.670	18.120	17.640	17.750	17.750	27,536,888
2024-06-19	17.560	17.840	17.310	17.590	17.590	26,624,258
2024-06-18	17.500	17.600	17.230	17.460	17.460	36,794,597
2024-06-17	17.880	17.990	17.250	17.280	17.280	42,217,100
2024-06-14	17.740	18.020	17.550	17.900	17.900	30,132,566
2024-06-13	18.250	18.400	17.700	17.890	17.890	30,060,195
2024-06-12	18.100	18.480	18.070	18.310	18.310	19,707,225
2024-06-11	18.090	18.230	17.740	18.150	18.150	28,117,404
2024-06-07	18.750	18.770	18.110	18.380	18.380	21,955,039
2024-06-06	18.340	18.780	18.280	18.470	18.470	31,043,617
2024-06-05	18.500	18.500	18.060	18.080	18.080	35,598,080
2024-06-04	18.580	18.950	18.360	18.890	18.890	23,375,030
2024-06-03	18.490	18.790	18.160	18.510	18.510	26,078,326
2024-05-31	18.800	18.830	18.370	18.590	18.590	30,673,594
2024-05-30	19.780	19.890	19.030	19.140	19.140	34,605,165
2024-05-29	19.660	20.190	19.630	20.010	20.010	28,175,070
2024-05-28	19.840	20.150	19.680	19.760	19.760	28,614,470
2024-05-27	19.030	19.700	19.030	19.670	19.670	26,095,350
2024-05-24	18.960	19.340	18.940	19.100	19.100	27,454,063
2024-05-23	19.350	19.360	18.770	18.910	18.910	57,891,881
2024-05-22	20.480	20.680	20.050	20.100	20.100	29,427,042
2024-05-21	21.290	21.500	20.290	20.540	20.540	55,284,007
2024-05-20	21.000	21.490	20.720	21.280	21.280	66,820,669
2024-05-17	19.850	20.280	19.460	20.260	20.260	38,661,306
2024-05-16	19.960	20.720	19.700	19.770	19.770	66,778,522
2024-05-15	19.810	20.200	19.560	19.770	19.770	40,614,700
2024-05-14	20.030	20.210	19.670	19.950	19.950	45,904,264
2024-05-13	19.450	19.860	19.270	19.770	19.770	33,788,545
2024-05-10	19.880	20.080	19.180	19.740	19.740	51,088,432
2024-05-09	19.000	19.790	18.980	19.680	19.680	40,109,111
2024-05-08	19.000	19.300	18.730	19.080	19.080	39,425,863
2024-05-07	19.630	19.850	19.200	19.320	19.320	51,299,262
2024-05-06	19.770	19.770	19.000	19.630	19.630	83,482,332
2024-04-30	20.310	20.490	19.870	20.100	20.100	46,799,068
2024-04-29	20.290	20.300	19.710	20.010	20.010	54,905,327
2024-04-26	19.950	20.660	19.780	20.620	20.620	71,640,556
2024-04-25	19.550	19.940	19.320	19.910	19.910	33,576,324

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	1.4000 CNY
2022-05-30	0.2000 CNY
2021-06-29	0.1200 CNY
2020-05-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.