Western Gold Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.050	12.460	11.940	12.450	12.362	7,761,892
2022-02-07	11.550	12.120	11.470	12.050	11.964	8,877,858
2022-01-28	11.900	12.000	11.080	11.700	11.617	13,673,987
2022-01-27	12.350	12.570	12.040	12.060	11.974	15,265,287
2022-01-26	12.740	13.090	12.400	12.630	12.540	20,095,231
2022-01-25	11.950	13.020	11.900	13.020	12.928	22,523,504
2022-01-24	11.920	11.920	11.730	11.840	11.756	2,444,203
2022-01-21	12.040	12.080	11.900	11.950	11.865	3,184,238
2022-01-20	12.360	12.380	12.150	12.160	12.074	4,534,800
2022-01-19	12.110	12.170	11.960	12.130	12.044	3,797,415
2022-01-18	12.100	12.190	12.080	12.150	12.064	2,617,740
2022-01-17	12.160	12.220	12.110	12.120	12.034	2,788,242
2022-01-14	12.300	12.350	12.120	12.160	12.074	4,475,269
2022-01-13	12.390	12.520	12.370	12.390	12.302	4,400,041
2022-01-12	12.380	12.390	12.280	12.370	12.282	3,176,000
2022-01-11	12.210	12.360	12.200	12.270	12.183	2,712,786
2022-01-10	12.200	12.300	12.160	12.220	12.133	2,256,675
2022-01-07	12.330	12.430	12.220	12.240	12.153	2,635,552
2022-01-06	12.300	12.400	12.240	12.380	12.292	2,449,845
2022-01-05	12.370	12.510	12.280	12.350	12.262	4,013,503
2022-01-04	12.280	12.430	12.210	12.400	12.312	3,958,865
2021-12-31	12.110	12.370	12.060	12.290	12.203	4,850,425
2021-12-30	12.060	12.120	12.030	12.040	11.954	2,497,446
2021-12-29	12.100	12.110	12.050	12.100	12.014	1,589,505
2021-12-28	12.070	12.140	12.030	12.140	12.054	2,146,800
2021-12-27	12.010	12.100	12.000	12.080	11.994	1,801,054
2021-12-24	12.180	12.210	12.020	12.070	11.984	3,367,524
2021-12-23	12.280	12.340	12.160	12.180	12.093	2,745,400
2021-12-22	12.250	12.310	12.210	12.280	12.193	2,402,647
2021-12-21	12.220	12.260	12.120	12.250	12.163	2,929,192
2021-12-20	12.270	12.300	12.190	12.200	12.113	3,838,700
2021-12-17	12.500	12.670	12.440	12.490	12.401	6,031,135
2021-12-16	12.330	12.390	12.270	12.390	12.302	3,261,058
2021-12-15	12.260	12.350	12.200	12.330	12.242	3,586,800
2021-12-14	12.420	12.420	12.280	12.340	12.252	3,614,716
2021-12-13	12.390	12.480	12.340	12.430	12.342	3,723,298
2021-12-10	12.370	12.540	12.350	12.440	12.352	4,166,553
2021-12-09	12.450	12.510	12.390	12.420	12.332	4,761,737
2021-12-08	12.450	12.550	12.400	12.540	12.451	3,191,173
2021-12-07	12.400	12.500	12.340	12.500	12.411	3,641,082
2021-12-06	12.410	12.600	12.390	12.400	12.312	4,619,421
2021-12-03	12.570	12.640	12.310	12.510	12.421	5,764,846
2021-12-02	12.780	12.790	12.520	12.560	12.471	5,790,361
2021-12-01	12.780	12.900	12.600	12.780	12.689	9,881,796
2021-11-30	12.520	13.260	12.520	13.050	12.957	12,975,317
2021-11-29	12.830	12.900	12.520	12.630	12.540	8,565,073
2021-11-26	13.030	13.210	12.860	12.970	12.878	12,470,308
2021-11-25	12.570	13.510	12.540	13.340	13.245	22,453,879
2021-11-24	13.190	13.190	12.620	12.690	12.600	21,064,668
2021-11-23	13.210	13.210	13.210	13.210	13.116	6,624,992
2021-11-22	12.010	12.010	12.010	12.010	11.925	0
2021-11-19	12.010	12.010	12.010	12.010	11.925	0
2021-11-18	12.010	12.010	12.010	12.010	11.925	0
2021-11-17	12.010	12.010	12.010	12.010	11.925	0
2021-11-16	12.010	12.010	12.010	12.010	11.925	0
2021-11-15	12.010	12.010	12.010	12.010	11.925	0
2021-11-12	12.010	12.010	12.010	12.010	11.925	0
2021-11-11	12.010	12.010	12.010	12.010	11.925	0
2021-11-10	12.010	12.010	12.010	12.010	11.925	0
2021-11-09	12.010	12.010	12.010	12.010	11.925	0

← NewerPage 20 of 21 · 1,212 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.