Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.660	18.800	17.390	18.740	18.551	16,613,006
2024-01-24	17.360	17.610	16.800	17.600	17.422	10,722,495
2024-01-23	16.920	17.300	16.720	17.200	17.026	10,797,693
2024-01-22	17.950	18.120	16.690	16.880	16.709	13,371,801
2024-01-19	18.560	18.600	18.010	18.010	17.828	8,204,470
2024-01-18	18.610	18.810	18.050	18.640	18.452	11,332,682
2024-01-17	19.100	19.120	18.660	18.660	18.471	6,919,044
2024-01-16	19.200	19.270	18.770	19.110	18.917	8,224,796
2024-01-15	19.530	19.550	19.190	19.210	19.016	5,643,064
2024-01-12	19.850	19.950	19.530	19.580	19.382	5,271,274
2024-01-11	19.270	20.000	19.270	19.850	19.649	8,947,750
2024-01-10	19.750	19.790	19.000	19.270	19.075	7,640,773
2024-01-09	19.990	20.280	19.590	19.770	19.570	8,067,825
2024-01-08	20.520	20.640	19.860	19.860	19.659	10,802,540
2024-01-05	21.420	21.490	20.600	20.710	20.501	9,594,189
2024-01-04	21.650	21.750	21.320	21.400	21.184	5,370,556
2024-01-03	22.080	22.140	21.610	21.750	21.530	5,527,695
2024-01-02	22.460	22.520	22.040	22.080	21.857	5,860,232
2023-12-29	22.170	22.510	22.080	22.460	22.233	6,706,344
2023-12-28	21.390	22.300	21.230	22.160	21.936	10,339,446
2023-12-27	21.480	21.690	21.210	21.410	21.193	6,432,556
2023-12-26	22.070	22.100	21.400	21.480	21.263	7,372,146
2023-12-25	22.210	22.560	22.060	22.070	21.847	4,996,143
2023-12-22	22.450	22.730	22.000	22.220	21.995	7,489,644
2023-12-21	22.250	22.900	22.200	22.520	22.292	8,039,457
2023-12-20	22.990	23.180	22.300	22.350	22.124	7,856,813
2023-12-19	23.170	23.380	22.830	23.000	22.767	7,283,856
2023-12-18	23.600	23.880	23.150	23.190	22.955	7,209,119
2023-12-15	23.960	24.150	23.590	23.710	23.470	8,028,723
2023-12-14	24.270	24.550	23.950	23.960	23.718	7,640,195
2023-12-13	24.560	24.670	24.100	24.110	23.866	9,617,385
2023-12-12	24.550	24.640	24.350	24.560	24.312	12,272,909
2023-12-11	23.820	24.530	23.560	24.470	24.223	13,704,559
2023-12-08	23.600	24.420	23.520	23.970	23.728	14,689,161
2023-12-07	23.400	23.730	23.130	23.600	23.361	8,659,949
2023-12-06	23.420	23.770	23.270	23.530	23.292	7,548,069
2023-12-05	24.300	24.300	23.460	23.460	23.223	11,817,030
2023-12-04	23.920	24.820	23.800	24.380	24.133	18,445,264
2023-12-01	22.900	23.910	22.800	23.760	23.520	13,945,054
2023-11-30	23.160	23.310	22.760	22.900	22.668	8,936,406
2023-11-29	23.710	23.710	23.100	23.100	22.866	12,746,240
2023-11-28	23.930	23.990	23.330	23.710	23.470	12,446,901
2023-11-27	24.210	24.440	23.620	23.810	23.569	23,767,825
2023-11-24	25.810	25.900	24.300	24.590	24.341	38,240,972
2023-11-23	24.010	25.950	24.010	25.400	25.143	47,140,009
2023-11-22	23.920	24.080	23.600	23.610	23.371	6,277,667
2023-11-21	24.250	24.330	23.860	23.920	23.678	7,859,466
2023-11-20	23.730	24.320	23.630	24.120	23.876	8,203,625
2023-11-17	23.730	23.870	23.560	23.730	23.490	5,259,104
2023-11-16	23.900	24.140	23.730	23.770	23.530	7,221,732
2023-11-15	24.230	24.250	23.830	24.020	23.777	8,140,327
2023-11-14	23.650	24.120	23.620	23.990	23.747	9,787,176
2023-11-13	23.240	23.830	23.220	23.610	23.371	9,150,503
2023-11-10	23.300	23.410	23.110	23.240	23.005	7,423,167
2023-11-09	23.150	23.700	23.140	23.430	23.193	13,245,081
2023-11-08	23.330	23.530	23.090	23.260	23.025	9,336,954
2023-11-07	22.880	23.400	22.860	23.300	23.064	10,877,696
2023-11-06	22.310	23.030	22.310	22.920	22.688	10,787,605
2023-11-03	21.650	22.260	21.650	22.160	21.936	9,806,333
2023-11-02	21.950	22.140	21.600	21.650	21.431	5,964,372

← NewerPage 12 of 21 · 1,219 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.