Western Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.560	11.610	11.250	11.400	9.994	35,744,524
2022-05-05	11.850	12.100	11.780	11.970	10.493	42,774,553
2022-04-29	11.720	12.060	11.470	11.970	10.493	48,336,292
2022-04-28	11.200	11.940	11.100	11.600	10.169	57,300,418
2022-04-27	10.480	11.460	10.400	11.420	10.011	67,843,326
2022-04-26	11.700	11.770	10.730	10.770	9.441	80,392,633
2022-04-25	12.710	12.790	11.920	11.920	10.450	72,270,239
2022-04-22	13.280	13.440	12.900	13.240	11.607	36,580,176
2022-04-21	13.820	14.170	13.390	13.410	11.756	45,568,922
2022-04-20	14.360	14.480	13.850	13.900	12.185	54,961,314
2022-04-19	13.800	14.630	13.790	14.480	12.694	63,289,480
2022-04-18	13.750	13.880	13.460	13.630	11.949	38,078,389
2022-04-15	14.440	14.700	13.830	13.910	12.194	61,992,449
2022-04-14	14.200	14.670	13.910	14.510	12.720	62,432,902
2022-04-13	13.360	14.360	13.310	14.180	12.431	81,373,394
2022-04-12	13.040	13.500	12.990	13.400	11.747	36,664,760
2022-04-11	13.700	13.870	13.010	13.060	11.449	47,573,365
2022-04-08	13.630	14.060	13.220	13.760	12.063	47,647,139
2022-04-07	13.800	13.930	13.500	13.570	11.896	38,430,455
2022-04-06	14.030	14.060	13.400	13.950	12.229	48,199,171
2022-04-01	13.640	14.190	13.590	14.020	12.291	47,354,948
2022-03-31	14.500	14.580	13.730	13.760	12.063	74,244,774
2022-03-30	14.490	14.620	14.340	14.560	12.764	33,450,883
2022-03-29	14.550	14.700	14.310	14.460	12.676	30,297,003
2022-03-28	14.260	14.560	13.920	14.450	12.668	42,893,745
2022-03-25	14.660	15.050	14.520	14.540	12.746	43,581,508
2022-03-24	14.960	15.190	14.670	14.850	13.018	59,516,739
2022-03-23	14.700	14.950	14.500	14.800	12.974	40,817,658
2022-03-22	14.720	15.100	14.680	14.820	12.992	52,518,194
2022-03-21	14.880	15.020	14.520	14.730	12.913	61,148,503
2022-03-18	14.450	15.030	14.310	14.980	13.132	69,405,788
2022-03-17	14.580	14.710	14.300	14.350	12.580	64,281,543
2022-03-16	14.050	14.560	13.340	14.370	12.597	76,412,341
2022-03-15	14.520	14.670	13.770	13.800	12.098	67,190,280
2022-03-14	15.000	15.230	14.650	14.740	12.922	56,012,279
2022-03-11	15.000	15.550	14.760	15.380	13.483	58,512,132
2022-03-10	15.470	15.540	15.090	15.260	13.378	69,673,842
2022-03-09	15.500	15.670	14.350	15.130	13.264	102,341,243
2022-03-08	16.950	17.090	15.210	15.770	13.825	133,506,087
2022-03-07	17.180	17.290	16.400	16.580	14.535	84,256,869
2022-03-04	17.120	17.370	16.660	16.790	14.719	105,590,221
2022-03-03	17.740	18.070	17.150	17.230	15.105	135,423,168
2022-03-02	17.000	18.250	17.000	17.940	15.727	179,384,819
2022-03-01	17.130	17.850	16.720	17.380	15.236	281,115,706
2022-02-28	15.310	16.400	14.800	16.300	14.289	197,032,194
2022-02-25	14.390	15.200	14.320	14.910	13.071	90,309,981
2022-02-24	14.350	14.810	14.120	14.430	12.650	70,215,065
2022-02-23	14.510	14.570	14.260	14.430	12.650	35,739,598
2022-02-22	14.270	14.550	14.200	14.470	12.685	34,802,983
2022-02-21	14.420	14.460	14.200	14.380	12.606	30,431,408
2022-02-18	14.160	14.480	14.100	14.460	12.676	38,244,643
2022-02-17	14.040	14.330	13.890	14.310	12.545	45,446,079
2022-02-16	14.110	14.230	13.960	14.000	12.273	32,714,681
2022-02-15	14.170	14.230	13.880	14.050	12.317	36,761,753
2022-02-14	14.350	14.600	14.070	14.160	12.413	50,582,376
2022-02-11	14.410	14.990	14.360	14.440	12.659	71,861,004
2022-02-10	14.060	15.090	14.060	14.660	12.852	124,499,811
2022-02-09	13.250	13.880	13.160	13.720	12.028	50,829,316
2022-02-08	13.080	13.290	12.880	13.270	11.633	29,959,653
2022-02-07	12.550	13.130	12.550	13.040	11.431	38,700,040

← NewerPage 19 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.