Western Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.330	20.100	19.190	19.760	19.760	52,833,418
2024-04-23	20.330	20.340	19.270	19.310	19.310	71,995,100
2024-04-22	21.210	21.960	20.650	20.740	20.740	67,142,487
2024-04-19	21.510	22.220	20.810	21.020	21.020	69,618,040
2024-04-18	20.000	21.460	19.900	21.460	21.460	66,383,629
2024-04-17	19.650	20.300	19.480	20.190	20.190	37,283,900
2024-04-16	20.700	20.980	19.600	19.710	19.710	49,520,069
2024-04-15	20.150	20.930	19.400	20.820	20.820	52,077,002
2024-04-12	20.430	20.610	19.950	20.360	20.360	47,844,927
2024-04-11	19.420	20.590	19.330	20.520	20.520	62,752,498
2024-04-10	19.850	20.500	19.800	20.100	20.100	53,619,853
2024-04-09	20.390	20.600	19.580	19.850	19.850	59,379,365
2024-04-08	20.600	21.810	20.110	20.380	20.380	86,605,675
2024-04-03	19.220	20.600	19.220	20.600	20.600	72,725,375
2024-04-02	19.100	19.650	18.880	19.220	19.220	39,451,065
2024-04-01	19.600	19.850	18.700	19.080	19.080	55,187,312
2024-03-29	18.680	19.480	18.600	19.290	19.290	38,772,389
2024-03-28	18.210	18.690	18.040	18.540	18.540	36,312,928
2024-03-27	18.280	18.670	18.160	18.170	18.170	35,497,584
2024-03-26	18.300	18.400	17.950	18.300	18.300	29,532,196
2024-03-25	17.740	18.740	17.710	18.360	18.360	60,088,349
2024-03-22	18.400	18.400	17.720	17.800	17.800	55,630,170
2024-03-21	18.740	18.870	18.390	18.500	18.500	45,831,220
2024-03-20	18.210	18.630	18.000	18.420	18.420	57,231,523
2024-03-19	18.310	19.100	18.190	18.330	18.330	84,829,228
2024-03-18	19.090	19.270	18.220	18.550	18.550	120,259,564
2024-03-15	18.990	19.870	18.860	19.670	19.670	88,511,009
2024-03-14	18.550	19.460	18.550	19.200	19.200	93,577,032
2024-03-13	17.240	17.900	17.120	17.700	17.700	45,689,651
2024-03-12	18.030	18.050	17.130	17.220	17.220	52,269,517
2024-03-11	18.250	18.350	17.760	18.070	18.070	43,272,744
2024-03-08	17.880	18.380	17.790	18.250	18.250	61,549,146
2024-03-07	16.860	18.090	16.820	17.670	17.670	67,580,109
2024-03-06	16.320	16.950	16.280	16.780	16.780	38,852,159
2024-03-05	16.540	16.690	16.320	16.370	16.370	33,810,067
2024-03-04	16.380	16.640	16.260	16.540	16.540	35,989,961
2024-03-01	16.640	16.830	16.140	16.350	16.350	47,422,425
2024-02-29	15.990	16.680	15.970	16.650	16.650	37,485,014
2024-02-28	16.200	16.390	16.030	16.030	16.030	36,776,779
2024-02-27	16.160	16.430	16.100	16.260	16.260	35,493,287
2024-02-26	16.980	17.020	16.120	16.270	16.270	54,206,391
2024-02-23	16.650	17.260	16.460	17.080	17.080	52,460,708
2024-02-22	15.700	16.600	15.660	16.490	16.490	42,506,740
2024-02-21	15.850	16.100	15.710	15.720	15.720	33,189,774
2024-02-20	15.660	16.050	15.430	15.890	15.890	37,920,617
2024-02-19	15.150	15.730	15.040	15.730	15.730	49,508,328
2024-02-08	15.560	15.880	15.100	15.140	15.140	57,510,755
2024-02-07	14.800	15.650	14.670	15.580	15.580	56,778,251
2024-02-06	14.020	14.850	13.960	14.800	14.800	45,772,753
2024-02-05	13.950	14.380	13.580	14.120	14.120	52,830,963
2024-02-02	14.100	14.420	13.670	13.990	13.990	34,206,439
2024-02-01	14.200	14.390	14.000	14.120	14.120	24,163,877
2024-01-31	14.420	14.610	14.110	14.220	14.220	27,333,307
2024-01-30	14.420	14.700	14.300	14.340	14.340	22,904,803
2024-01-29	14.580	14.840	14.540	14.550	14.550	25,409,085
2024-01-26	14.600	14.690	14.440	14.580	14.580	19,134,062
2024-01-25	14.140	14.700	14.100	14.600	14.600	41,548,887
2024-01-24	13.600	14.060	13.570	14.040	14.040	30,579,799
2024-01-23	13.290	13.730	13.110	13.610	13.610	30,927,663
2024-01-22	13.940	13.960	13.190	13.290	13.290	27,165,309

← NewerPage 11 of 21 · 1,215 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.