Shanghai - Delayed Quote CNY

Western Mining Co.,Ltd. (601168.SS)

Compare
17.43
-0.05
(-0.29%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202517.4817.5717.2917.4317.4317,823,259
Jan 24, 202517.4517.6817.3517.4817.4822,142,685
Jan 23, 202517.7517.8117.3717.3717.3726,135,259
Jan 22, 202517.6417.7417.5017.6917.6916,741,179
Jan 21, 202517.6017.7517.3717.6917.6920,719,516
Jan 20, 202517.6317.8317.4917.5417.5425,521,001
Jan 17, 202517.5417.7417.4617.6717.6726,043,280
Jan 16, 202517.3517.6817.3317.5517.5539,504,358
Jan 15, 202517.3617.5017.0517.1517.1533,554,634
Jan 14, 202517.1517.4517.0417.3917.3934,538,179
Jan 13, 202516.8817.4316.8817.2017.2033,091,899
Jan 10, 202517.2917.5817.0617.0617.0634,111,883
Jan 9, 202516.9117.2416.8317.2017.2034,849,201
Jan 8, 202516.9117.0516.6216.9516.9535,887,400
Jan 7, 202516.4417.0516.3017.0017.0047,627,933
Jan 6, 202516.4216.7816.0116.4416.4435,583,031
Jan 3, 202516.0116.7616.0116.3216.3246,440,232
Jan 2, 202516.0816.3215.8916.0016.0033,752,901
Dec 31, 202416.4116.4516.0716.0716.0726,776,577
Dec 30, 202416.2316.4916.2016.4416.4423,705,095
Dec 27, 202416.4116.5116.2016.2316.2321,943,500
Dec 26, 202416.3416.5816.2816.4116.4117,194,505
Dec 25, 202416.3516.4116.2316.3116.3118,651,994
Dec 24, 202416.0016.3715.9116.3416.3431,159,212
Dec 23, 202416.0016.1415.8515.9715.9735,255,919
Dec 20, 202416.3216.4415.8815.9315.9334,324,723
Dec 19, 202416.1516.4515.9316.3916.3919,868,849
Dec 18, 202416.4016.5416.2516.2816.2817,919,027
Dec 17, 202416.3116.6216.3116.3816.3825,840,483
Dec 16, 202416.4016.5116.2416.3716.3727,185,904
Dec 13, 202417.0217.0416.3916.4216.4257,183,565
Dec 12, 202417.0217.2416.9317.1817.1832,253,677
Dec 11, 202416.7617.3216.7617.0517.0539,603,756
Dec 10, 202417.1017.2016.7216.7616.7637,713,014
Dec 9, 202416.8816.9916.6816.7416.7422,088,423
Dec 6, 202416.7617.0016.6916.8716.8723,114,535
Dec 5, 202416.7516.8816.7116.7616.7620,876,723
Dec 4, 202417.2017.2916.8616.8916.8931,785,490
Dec 3, 202416.8316.9716.7216.8216.8222,145,206
Dec 2, 202416.7316.8716.7116.7816.7829,533,885
Nov 29, 202416.6817.0016.5516.8416.8422,420,798
Nov 28, 202416.7716.7716.5216.6516.6518,450,651
Nov 27, 202416.6416.7916.3316.7916.7919,188,779
Nov 26, 202416.7116.8416.5616.6816.6823,727,117
Nov 25, 202416.9517.2816.6616.7916.7924,354,527
Nov 22, 202417.4517.5616.9416.9516.9529,258,276
Nov 21, 202417.4517.6217.2817.5417.5423,891,275
Nov 20, 202417.4517.6817.3217.4917.4924,094,450
Nov 19, 202417.2017.5017.1717.4717.4730,985,319
Nov 18, 202417.3317.4416.8617.0017.0038,193,994
Nov 15, 202417.5417.7717.3117.3317.3330,611,597
Nov 14, 202417.8818.0317.3417.4217.4243,655,735
Nov 13, 202417.7818.2517.7518.0318.0332,377,921
Nov 12, 202418.0518.6417.7517.8817.8851,217,822
Nov 11, 202418.3918.4218.0018.2818.2845,199,426
Nov 8, 202419.2019.3518.5118.7018.7047,338,176
Nov 7, 202418.3018.8118.0118.7818.7859,885,318
Nov 6, 202419.2019.7018.7018.9718.9755,100,786
Nov 5, 202418.4319.2018.3719.2019.2047,323,220
Nov 4, 202418.3018.5117.9318.5018.5037,367,470
Nov 1, 202417.6018.7517.5618.3018.3071,430,183
Oct 31, 202418.0018.0617.6517.6917.6932,768,271
Oct 30, 202418.0218.3417.8018.0618.0631,554,054
Oct 29, 202418.2318.3417.9218.0318.0330,624,149
Oct 28, 202418.2018.3518.0218.2318.2333,706,832
Oct 25, 202418.1918.2617.8217.9517.9529,545,967
Oct 24, 202418.0518.1917.9018.1518.1524,009,819
Oct 23, 202418.3618.4518.0318.2218.2230,285,925
Oct 22, 202418.1518.4017.8118.3018.3032,020,272
Oct 21, 202418.0518.7818.0518.1918.1967,736,300
Oct 18, 202417.0717.7717.0317.4017.4034,847,207
Oct 17, 202417.6817.7117.0917.1217.1228,525,188
Oct 16, 202417.4417.7717.2617.4917.4932,880,355
Oct 15, 202418.4118.4117.5917.6117.6131,412,353
Oct 14, 202417.8418.5317.6918.4118.4142,336,689
Oct 11, 202418.0218.3217.6517.8417.8425,245,969
Oct 10, 202417.4718.4417.3717.9917.9952,721,782
Oct 9, 202418.3518.4017.3417.4817.4858,429,463
Oct 8, 202420.7020.7018.0018.7618.7692,529,886
Sep 30, 202418.4319.2718.2318.9718.9769,917,801
Sep 27, 202417.7718.0017.5617.8717.8728,680,440
Sep 26, 202416.4417.2616.3717.2517.2531,339,589
Sep 25, 202416.5317.0516.4216.4316.4344,548,603
Sep 24, 202415.7816.3015.6416.1116.1138,252,029
Sep 23, 202415.6516.0015.5715.6315.6325,952,233
Sep 20, 202415.1815.8515.0915.7315.7335,841,100
Sep 19, 202414.4715.3214.2815.3015.3038,901,049
Sep 18, 202414.3814.5914.1914.4714.4718,005,992
Sep 13, 202414.4814.7114.2914.3014.3021,816,808
Sep 12, 202414.3914.5814.1614.2714.2716,587,109
Sep 11, 202414.2514.3414.0514.2914.2916,352,785
Sep 10, 202414.4214.4714.1114.2614.2618,283,143
Sep 9, 202414.3614.4014.1214.3014.3025,620,692
Sep 6, 202414.6514.7714.4714.5014.5012,579,072
Sep 5, 202414.9515.1114.4714.5514.5522,093,257
Sep 4, 202415.3015.3014.7214.9014.9034,019,989
Sep 3, 202415.2315.6715.2015.5015.5021,041,611
Sep 2, 202415.5415.6015.1515.2515.2523,330,277
Aug 30, 202415.5215.8915.2915.6515.6530,666,320
Aug 29, 202415.1215.6615.0615.5715.5718,723,334
Aug 28, 202415.4415.7415.2815.2915.2920,287,497
Aug 27, 202415.6215.6815.3015.4915.4915,781,839
Aug 26, 202415.7815.8615.3615.7415.7421,530,890
Aug 23, 202415.4615.7415.4015.5215.5215,967,783
Aug 22, 202415.8015.8515.4615.5815.5816,998,909
Aug 21, 202415.7915.9315.7115.8415.8414,298,391
Aug 20, 202416.1516.2115.8015.8815.8821,078,646
Aug 19, 202415.5016.2515.5016.1616.1632,107,012
Aug 16, 202415.9816.1315.6815.7815.7829,606,000
Aug 15, 202415.3815.8615.3215.6615.6622,710,847
Aug 14, 202415.7315.8215.3415.3915.3919,387,844
Aug 13, 202415.5315.7615.4915.7515.7525,510,805
Aug 12, 202415.2515.4915.2115.3915.3918,529,343
Aug 9, 202415.1515.6515.1415.4015.4029,552,905
Aug 8, 202415.1215.1814.9415.0215.0224,571,500
Aug 7, 202415.0815.4014.9715.2315.2324,646,369
Aug 6, 202415.2515.5315.0115.1815.1826,624,757
Aug 5, 202415.1315.6515.0615.1815.1838,036,951
Aug 2, 202415.8515.9015.5215.5415.5438,795,121
Aug 1, 202416.4616.5216.1816.3416.3440,118,708
Jul 31, 202415.3916.1215.3916.1216.1241,307,236
Jul 30, 202415.8015.8515.1815.3215.3236,319,929
Jul 29, 202415.4016.0515.3315.8715.8744,540,612
Jul 26, 202415.2215.6615.1715.2815.2828,332,574
Jul 25, 202415.6015.6015.0315.1215.1244,055,722
Jul 24, 202415.9216.0115.6115.7215.7229,444,740
Jul 23, 202417.1417.2015.9315.9315.9353,557,203
Jul 22, 202417.0117.2016.7217.1217.1234,798,978
Jul 19, 202417.1017.3116.7017.2217.2243,850,282
Jul 18, 202417.7517.9417.3017.8317.8332,287,669
Jul 17, 202418.7718.9317.8017.9717.9740,960,428
Jul 16, 202418.6418.9018.5018.8418.8421,052,100
Jul 15, 202418.5318.9918.3018.8418.8430,359,315
Jul 12, 202419.3219.3418.4518.6618.6638,102,873
Jul 11, 202418.9819.5218.6419.3919.3929,169,371
Jul 10, 202419.3319.4818.6718.7818.7827,083,590
Jul 9, 202418.6819.4118.6619.3819.3835,289,791
Jul 8, 202418.7119.0218.5818.7318.7333,622,355
Jul 5, 202417.9817.9817.9817.9817.98-
Jul 4, 202418.4518.7217.9817.9817.9833,186,700
Jul 3, 202418.1518.3718.0318.1218.1218,537,461
Jul 2, 202418.3918.4618.0218.1418.1420,788,394
Jul 1, 202417.9518.4817.8318.3918.3925,349,146
Jun 28, 202417.3118.0817.2517.9517.9532,389,684
Jun 27, 202417.8017.8317.1817.2817.2823,415,297
Jun 26, 202417.6817.8317.3317.7917.7917,644,040
Jun 25, 202417.6818.0517.5817.7517.7522,073,783
Jun 24, 202417.7617.8917.6017.7217.7221,319,321
Jun 21, 202417.8518.4617.7918.0718.0740,056,512
Jun 20, 202417.6718.1217.6417.7517.7527,536,888
Jun 19, 202417.5617.8417.3117.5917.5926,624,258
Jun 18, 202417.5017.6017.2317.4617.4636,794,597
Jun 17, 202417.8817.9917.2517.2817.2842,217,100
Jun 14, 202417.7418.0217.5517.9017.9030,132,566
Jun 13, 202418.2518.4017.7017.8917.8930,060,195
Jun 12, 202418.1018.4818.0718.3118.3119,707,225
Jun 11, 202418.0918.2317.7418.1518.1528,117,404
Jun 7, 202418.7518.7718.1118.3818.3821,955,039
Jun 6, 202418.3418.7818.2818.4718.4731,043,617
Jun 5, 202418.5018.5018.0618.0818.0835,598,080
Jun 4, 202418.5818.9518.3618.8918.8923,375,030
Jun 3, 202418.4918.7918.1618.5118.5126,078,326
May 31, 2024 0.50 Dividend
May 31, 202418.8018.8318.3718.5918.5930,673,594
May 30, 202419.7819.8919.0319.1418.6434,605,165
May 29, 202419.6620.1919.6320.0119.4928,175,070
May 28, 202419.8420.1519.6819.7619.2428,614,470
May 27, 202419.0319.7019.0319.6719.1626,095,350
May 24, 202418.9619.3418.9419.1018.6027,454,063
May 23, 202419.3519.3618.7718.9118.4257,891,881
May 22, 202420.4820.6820.0520.1019.5729,427,042
May 21, 202421.2921.5020.2920.5420.0055,284,007
May 20, 202421.0021.4920.7221.2820.7266,820,669
May 17, 202419.8520.2819.4620.2619.7338,661,306
May 16, 202419.9620.7219.7019.7719.2566,778,522
May 15, 202419.8120.2019.5619.7719.2540,614,700
May 14, 202420.0320.2119.6719.9519.4345,904,264
May 13, 202419.4519.8619.2719.7719.2533,788,545
May 10, 202419.8820.0819.1819.7419.2251,088,432
May 9, 202419.0019.7918.9819.6819.1740,109,111
May 8, 202419.0019.3018.7319.0818.5839,425,863
May 7, 202419.6319.8519.2019.3218.8251,299,262
May 6, 202419.7719.7719.0019.6319.1283,482,332
Apr 30, 202420.3120.4919.8720.1019.5746,799,068
Apr 29, 202420.2920.3019.7120.0119.4954,905,327
Apr 26, 202419.9520.6619.7820.6220.0871,640,556
Apr 25, 202419.5519.9419.3219.9119.3933,576,324
Apr 24, 202419.3320.1019.1919.7619.2452,833,418
Apr 23, 202420.3320.3419.2719.3118.8171,995,100
Apr 22, 202421.2121.9620.6520.7420.2067,142,487
Apr 19, 202421.5122.2220.8121.0220.4769,618,040
Apr 18, 202420.0021.4619.9021.4620.9066,383,629
Apr 17, 202419.6520.3019.4820.1919.6637,283,900
Apr 16, 202420.7020.9819.6019.7119.2049,520,069
Apr 15, 202420.1520.9319.4020.8220.2852,077,002
Apr 12, 202420.4320.6119.9520.3619.8347,844,927
Apr 11, 202419.4220.5919.3320.5219.9862,752,498
Apr 10, 202419.8520.5019.8020.1019.5753,619,853
Apr 9, 202420.3920.6019.5819.8519.3359,379,365
Apr 8, 202420.6021.8120.1120.3819.8586,605,675
Apr 3, 202419.2220.6019.2220.6020.0672,725,375
Apr 2, 202419.1019.6518.8819.2218.7239,451,065
Apr 1, 202419.6019.8518.7019.0818.5855,187,312
Mar 29, 202418.6819.4818.6019.2918.7938,772,389
Mar 28, 202418.2118.6918.0418.5418.0636,312,928
Mar 27, 202418.2818.6718.1618.1717.7035,497,584
Mar 26, 202418.3018.4017.9518.3017.8229,532,196
Mar 25, 202417.7418.7417.7118.3617.8860,088,349
Mar 22, 202418.4018.4017.7217.8017.3455,630,170
Mar 21, 202418.7418.8718.3918.5018.0245,831,220
Mar 20, 202418.2118.6318.0018.4217.9457,231,523
Mar 19, 202418.3119.1018.1918.3317.8584,829,228
Mar 18, 202419.0919.2718.2218.5518.07120,259,564
Mar 15, 202418.9919.8718.8619.6719.1688,511,009
Mar 14, 202418.5519.4618.5519.2018.7093,577,032
Mar 13, 202417.2417.9017.1217.7017.2445,689,651
Mar 12, 202418.0318.0517.1317.2216.7752,269,517
Mar 11, 202418.2518.3517.7618.0717.6043,272,744
Mar 8, 202417.8818.3817.7918.2517.7761,549,146
Mar 7, 202416.8618.0916.8217.6717.2167,580,109
Mar 6, 202416.3216.9516.2816.7816.3438,852,159
Mar 5, 202416.5416.6916.3216.3715.9433,810,067
Mar 4, 202416.3816.6416.2616.5416.1135,989,961
Mar 1, 202416.6416.8316.1416.3515.9247,422,425
Feb 29, 202415.9916.6815.9716.6516.2237,485,014
Feb 28, 202416.2016.3916.0316.0315.6136,776,779
Feb 27, 202416.1616.4316.1016.2615.8435,493,287
Feb 26, 202416.9817.0216.1216.2715.8454,206,391
Feb 23, 202416.6517.2616.4617.0816.6352,460,708
Feb 22, 202415.7016.6015.6616.4916.0642,506,740
Feb 21, 202415.8516.1015.7115.7215.3133,189,774
Feb 20, 202415.6616.0515.4315.8915.4737,920,617
Feb 19, 202415.1515.7315.0415.7315.3249,508,328
Feb 8, 202415.5615.8815.1015.1414.7457,510,755
Feb 7, 202414.8015.6514.6715.5815.1756,778,251
Feb 6, 202414.0214.8513.9614.8014.4145,772,753
Feb 5, 202413.9514.3813.5814.1213.7552,830,963
Feb 2, 202414.1014.4213.6713.9913.6234,206,439
Feb 1, 202414.2014.3914.0014.1213.7524,163,877
Jan 31, 202414.4214.6114.1114.2213.8527,333,307
Jan 30, 202414.4214.7014.3014.3413.9722,904,803
Jan 29, 202414.5814.8414.5414.5514.1725,409,085

Related Tickers

5714.T Dowa Holdings Co., Ltd.
4,619.00
+0.63%
 
D7N.SG CMOC Group Ltd
0.6986
0.00%
 
5711.T Mitsubishi Materials Corporation
2,440.00
+0.81%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
29.22
+0.93%
 
603993.SS CMOC Group Limited
7.24
-0.69%
 
600111.SS CNREHT
21.05
-2.23%
 
ARI.JO African Rainbow Minerals Limited
15,622.00
0.00%
 
GLN.JO Glencore plc
8,147.00
+1.23%
 
AGL.JO Anglo American plc
54,632.00
-0.00%
 
010130.KS Korea Zinc Company, Ltd.
845,000.00
+11.62%