Western Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.540 | 17.740 | 17.460 | 17.670 | 17.670 | 26,043,280 |
| 2025-01-16 | 17.350 | 17.680 | 17.330 | 17.550 | 17.550 | 39,504,358 |
| 2025-01-15 | 17.360 | 17.500 | 17.050 | 17.150 | 17.150 | 33,554,634 |
| 2025-01-14 | 17.150 | 17.450 | 17.040 | 17.390 | 17.390 | 34,538,179 |
| 2025-01-13 | 16.880 | 17.430 | 16.880 | 17.200 | 17.200 | 33,091,899 |
| 2025-01-10 | 17.290 | 17.580 | 17.060 | 17.060 | 17.060 | 34,111,883 |
| 2025-01-09 | 16.910 | 17.240 | 16.830 | 17.200 | 17.200 | 34,849,201 |
| 2025-01-08 | 16.910 | 17.050 | 16.620 | 16.950 | 16.950 | 35,887,400 |
| 2025-01-07 | 16.440 | 17.050 | 16.300 | 17.000 | 17.000 | 47,627,933 |
| 2025-01-06 | 16.420 | 16.780 | 16.010 | 16.440 | 16.440 | 35,583,031 |
| 2025-01-03 | 16.010 | 16.760 | 16.010 | 16.320 | 16.320 | 46,440,232 |
| 2025-01-02 | 16.080 | 16.320 | 15.890 | 16.000 | 16.000 | 33,752,901 |
| 2024-12-31 | 16.410 | 16.450 | 16.070 | 16.070 | 16.070 | 26,776,577 |
| 2024-12-30 | 16.230 | 16.490 | 16.200 | 16.440 | 16.440 | 23,705,095 |
| 2024-12-27 | 16.410 | 16.510 | 16.200 | 16.230 | 16.230 | 21,943,500 |
| 2024-12-26 | 16.340 | 16.580 | 16.280 | 16.410 | 16.410 | 17,194,505 |
| 2024-12-25 | 16.350 | 16.410 | 16.230 | 16.310 | 16.310 | 18,651,994 |
| 2024-12-24 | 16.000 | 16.370 | 15.910 | 16.340 | 16.340 | 31,159,212 |
| 2024-12-23 | 16.000 | 16.140 | 15.850 | 15.970 | 15.970 | 35,255,919 |
| 2024-12-20 | 16.320 | 16.440 | 15.880 | 15.930 | 15.930 | 34,324,723 |
| 2024-12-19 | 16.150 | 16.450 | 15.930 | 16.390 | 16.390 | 19,868,849 |
| 2024-12-18 | 16.400 | 16.540 | 16.250 | 16.280 | 16.280 | 17,919,027 |
| 2024-12-17 | 16.310 | 16.620 | 16.310 | 16.380 | 16.380 | 25,840,483 |
| 2024-12-16 | 16.400 | 16.510 | 16.240 | 16.370 | 16.370 | 27,185,904 |
| 2024-12-13 | 17.020 | 17.040 | 16.390 | 16.420 | 16.420 | 57,183,565 |
| 2024-12-12 | 17.020 | 17.240 | 16.930 | 17.180 | 17.180 | 32,253,677 |
| 2024-12-11 | 16.760 | 17.320 | 16.760 | 17.050 | 17.050 | 39,603,756 |
| 2024-12-10 | 17.100 | 17.200 | 16.720 | 16.760 | 16.760 | 37,713,014 |
| 2024-12-09 | 16.880 | 16.990 | 16.680 | 16.740 | 16.740 | 22,088,423 |
| 2024-12-06 | 16.760 | 17.000 | 16.690 | 16.870 | 16.870 | 23,114,535 |
| 2024-12-05 | 16.750 | 16.880 | 16.710 | 16.760 | 16.760 | 20,876,723 |
| 2024-12-04 | 17.200 | 17.290 | 16.860 | 16.890 | 16.890 | 31,785,490 |
| 2024-12-03 | 16.830 | 16.970 | 16.720 | 16.820 | 16.820 | 22,145,206 |
| 2024-12-02 | 16.730 | 16.870 | 16.710 | 16.780 | 16.780 | 29,533,885 |
| 2024-11-29 | 16.680 | 17.000 | 16.550 | 16.840 | 16.840 | 22,420,798 |
| 2024-11-28 | 16.770 | 16.770 | 16.520 | 16.650 | 16.650 | 18,450,651 |
| 2024-11-27 | 16.640 | 16.790 | 16.330 | 16.790 | 16.790 | 19,188,779 |
| 2024-11-26 | 16.710 | 16.840 | 16.560 | 16.680 | 16.680 | 23,727,117 |
| 2024-11-25 | 16.950 | 17.280 | 16.660 | 16.790 | 16.790 | 24,354,527 |
| 2024-11-22 | 17.450 | 17.560 | 16.940 | 16.950 | 16.950 | 29,258,276 |
| 2024-11-21 | 17.450 | 17.620 | 17.280 | 17.540 | 17.540 | 23,891,275 |
| 2024-11-20 | 17.450 | 17.680 | 17.320 | 17.490 | 17.490 | 24,094,450 |
| 2024-11-19 | 17.200 | 17.500 | 17.170 | 17.470 | 17.470 | 30,985,319 |
| 2024-11-18 | 17.330 | 17.440 | 16.860 | 17.000 | 17.000 | 38,193,994 |
| 2024-11-15 | 17.540 | 17.770 | 17.310 | 17.330 | 17.330 | 30,611,597 |
| 2024-11-14 | 17.880 | 18.030 | 17.340 | 17.420 | 17.420 | 43,655,735 |
| 2024-11-13 | 17.780 | 18.250 | 17.750 | 18.030 | 18.030 | 32,377,921 |
| 2024-11-12 | 18.050 | 18.640 | 17.750 | 17.880 | 17.880 | 51,217,822 |
| 2024-11-11 | 18.390 | 18.420 | 18.000 | 18.280 | 18.280 | 45,199,426 |
| 2024-11-08 | 19.200 | 19.350 | 18.510 | 18.700 | 18.700 | 47,338,176 |
| 2024-11-07 | 18.300 | 18.810 | 18.010 | 18.780 | 18.780 | 59,885,318 |
| 2024-11-06 | 19.200 | 19.700 | 18.700 | 18.970 | 18.970 | 55,100,786 |
| 2024-11-05 | 18.430 | 19.200 | 18.370 | 19.200 | 19.200 | 47,323,220 |
| 2024-11-04 | 18.300 | 18.510 | 17.930 | 18.500 | 18.500 | 37,367,470 |
| 2024-11-01 | 17.600 | 18.750 | 17.560 | 18.300 | 18.300 | 71,430,183 |
| 2024-10-31 | 18.000 | 18.060 | 17.650 | 17.690 | 17.690 | 32,768,271 |
| 2024-10-30 | 18.020 | 18.340 | 17.800 | 18.060 | 18.060 | 31,554,054 |
| 2024-10-29 | 18.230 | 18.340 | 17.920 | 18.030 | 18.030 | 30,624,149 |
| 2024-10-28 | 18.200 | 18.350 | 18.020 | 18.230 | 18.230 | 33,706,832 |
| 2024-10-25 | 18.190 | 18.260 | 17.820 | 17.950 | 17.950 | 29,545,967 |
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.