Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.550	18.440	17.550	18.200	18.016	22,396,557
2024-04-26	16.320	17.820	16.320	17.510	17.333	38,639,684
2024-04-25	18.300	18.450	18.040	18.100	17.917	10,686,893
2024-04-24	18.250	18.480	18.010	18.430	18.244	14,747,673
2024-04-23	18.490	18.720	18.200	18.300	18.115	15,743,578
2024-04-22	18.330	19.350	17.830	18.680	18.491	25,550,015
2024-04-19	18.030	18.180	17.750	17.800	17.620	8,425,549
2024-04-18	17.860	18.410	17.530	18.080	17.897	11,537,936
2024-04-17	17.480	18.070	17.470	17.890	17.709	11,085,652
2024-04-16	18.050	18.090	17.280	17.300	17.125	13,691,068
2024-04-15	18.020	18.440	17.830	18.120	17.937	11,895,709
2024-04-12	18.340	18.530	18.050	18.080	17.897	7,918,305
2024-04-11	18.140	18.640	18.030	18.350	18.164	7,770,694
2024-04-10	18.640	18.640	18.010	18.230	18.046	9,084,260
2024-04-09	18.500	18.800	18.420	18.680	18.491	8,496,596
2024-04-08	18.930	19.010	18.530	18.550	18.362	10,463,162
2024-04-03	19.580	19.670	18.980	19.190	18.996	11,120,170
2024-04-02	20.080	20.140	19.530	19.710	19.511	12,208,502
2024-04-01	19.800	20.880	19.730	20.280	20.075	16,260,905
2024-03-29	19.440	19.440	18.950	19.340	19.144	5,445,906
2024-03-28	18.870	19.700	18.700	19.490	19.293	13,958,083
2024-03-27	19.890	19.900	18.720	18.730	18.541	12,860,918
2024-03-26	20.090	20.500	19.670	19.810	19.610	14,221,422
2024-03-25	20.800	21.160	20.200	20.220	20.016	15,857,569
2024-03-22	21.120	21.230	20.630	20.950	20.738	15,020,123
2024-03-21	21.530	21.550	21.090	21.170	20.956	16,278,289
2024-03-20	21.000	21.680	20.870	21.410	21.193	27,831,757
2024-03-19	20.920	21.620	20.630	21.010	20.798	28,178,471
2024-03-18	20.750	20.980	20.550	20.920	20.708	14,324,747
2024-03-15	20.540	20.680	20.150	20.620	20.411	12,254,582
2024-03-14	20.760	20.980	20.240	20.620	20.411	16,880,640
2024-03-13	20.730	21.410	20.720	21.030	20.817	20,993,706
2024-03-12	20.790	21.000	20.480	20.710	20.501	12,229,090
2024-03-11	20.210	20.710	20.160	20.690	20.481	10,177,692
2024-03-08	20.240	20.480	20.000	20.390	20.184	11,356,331
2024-03-07	20.900	21.060	20.180	20.180	19.976	13,428,500
2024-03-06	20.750	21.200	20.480	20.850	20.639	14,780,063
2024-03-05	21.100	21.330	20.760	20.960	20.748	18,627,319
2024-03-04	21.050	21.620	20.800	21.290	21.075	23,974,766
2024-03-01	20.380	21.100	20.370	21.020	20.807	21,812,819
2024-02-29	19.190	20.430	19.170	20.330	20.124	26,072,788
2024-02-28	20.980	21.240	19.400	19.430	19.234	31,660,358
2024-02-27	19.990	20.960	19.690	20.930	20.718	29,613,438
2024-02-26	19.490	19.920	19.330	19.660	19.461	18,647,790
2024-02-23	19.770	19.770	19.190	19.580	19.382	18,797,121
2024-02-22	19.610	19.980	19.240	19.540	19.342	23,032,588
2024-02-21	18.600	19.540	18.480	19.210	19.016	19,924,968
2024-02-20	18.580	18.950	18.370	18.840	18.649	13,183,793
2024-02-19	18.820	19.230	18.360	18.860	18.669	22,860,381
2024-02-08	18.280	19.340	17.810	18.730	18.541	30,834,076
2024-02-07	16.200	17.580	16.120	17.580	17.402	27,368,759
2024-02-06	14.490	15.980	14.360	15.980	15.818	18,779,516
2024-02-05	15.740	15.880	14.360	14.530	14.383	21,471,247
2024-02-02	16.690	17.160	15.280	15.900	15.739	16,934,992
2024-02-01	16.480	16.870	16.020	16.340	16.175	11,154,127
2024-01-31	17.510	17.620	16.450	16.510	16.343	12,123,089
2024-01-30	17.950	18.190	17.450	17.500	17.323	11,213,681
2024-01-29	18.710	18.890	18.080	18.120	17.937	10,393,554
2024-01-26	18.740	19.290	18.580	18.720	18.531	13,294,343
2024-01-25	17.660	18.800	17.390	18.740	18.551	16,613,006

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0250 CNY
2025-07-18	0.0600 CNY
2024-07-19	0.0600 CNY
2023-07-12	0.0600 CNY
2022-07-15	0.0500 CNY
2021-07-16	0.0200 CNY
2020-07-17	0.0190 CNY
2019-07-11	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.