Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	22.330	22.590	21.800	22.040	21.817	11,240,600
2023-10-30	21.540	21.990	21.460	21.900	21.679	8,636,798
2023-10-27	21.360	21.760	21.100	21.680	21.461	7,511,070
2023-10-26	21.270	21.450	21.080	21.400	21.184	6,590,773
2023-10-25	21.300	21.880	21.260	21.360	21.144	9,035,530
2023-10-24	21.300	21.600	20.990	21.170	20.956	8,461,954
2023-10-23	21.800	21.870	20.900	21.060	20.847	8,407,375
2023-10-20	22.300	22.490	21.740	21.800	21.580	8,737,547
2023-10-19	22.660	23.150	22.380	22.400	22.173	7,081,416
2023-10-18	23.210	23.220	22.330	22.730	22.500	9,186,477
2023-10-17	23.210	23.410	22.900	23.330	23.094	6,617,085
2023-10-16	23.770	23.790	23.130	23.240	23.005	8,090,214
2023-10-13	24.100	24.100	23.720	23.790	23.549	5,369,649
2023-10-12	24.080	24.350	24.030	24.090	23.846	5,302,382
2023-10-11	23.770	24.300	23.670	24.070	23.827	7,815,515
2023-10-10	23.800	23.950	23.700	23.770	23.530	5,110,983
2023-10-09	23.690	23.890	23.560	23.730	23.490	5,586,100
2023-09-28	23.490	23.890	23.460	23.780	23.540	6,498,341
2023-09-27	23.410	23.640	23.330	23.440	23.203	5,414,444
2023-09-26	23.590	23.760	23.350	23.440	23.203	4,603,413
2023-09-25	23.770	23.920	23.360	23.550	23.312	6,400,064
2023-09-22	23.240	23.850	23.100	23.810	23.569	8,223,509
2023-09-21	23.200	23.600	23.120	23.240	23.005	6,365,394
2023-09-20	23.510	23.950	23.260	23.280	23.045	8,988,686
2023-09-19	24.050	24.050	23.480	23.590	23.351	7,994,592
2023-09-18	24.100	24.400	23.930	24.030	23.787	5,914,023
2023-09-15	24.400	24.550	24.040	24.120	23.876	6,434,563
2023-09-14	24.800	24.800	24.210	24.400	24.153	6,366,798
2023-09-13	25.240	25.250	24.500	24.650	24.401	8,204,641
2023-09-12	25.320	25.540	25.240	25.290	25.034	5,653,937
2023-09-11	25.150	25.530	24.800	25.310	25.054	8,373,680
2023-09-08	24.860	25.350	24.760	25.060	24.807	6,127,866
2023-09-07	25.410	25.560	24.970	24.970	24.717	7,401,525
2023-09-06	25.000	25.450	24.750	25.390	25.133	7,640,205
2023-09-05	25.270	25.320	25.010	25.100	24.846	6,039,853
2023-09-04	24.970	25.250	24.560	25.250	24.995	8,795,818
2023-09-01	24.930	25.050	24.550	24.760	24.510	5,885,913
2023-08-31	24.880	25.150	24.760	25.010	24.757	7,717,391
2023-08-30	24.490	25.200	24.490	25.000	24.747	12,133,569
2023-08-29	23.400	24.600	23.100	24.480	24.232	12,260,002
2023-08-28	25.000	25.000	23.480	23.550	23.312	13,267,908
2023-08-25	24.000	24.000	23.110	23.260	23.025	11,139,088
2023-08-24	24.510	24.610	24.050	24.070	23.827	10,095,252
2023-08-23	25.110	25.240	24.450	24.450	24.203	8,928,713
2023-08-22	24.980	25.240	24.490	25.230	24.975	10,381,591
2023-08-21	25.180	25.580	24.600	24.800	24.549	8,933,827
2023-08-18	25.780	26.240	25.230	25.240	24.985	7,104,728
2023-08-17	25.440	25.980	24.600	25.900	25.638	10,918,556
2023-08-16	26.370	26.370	25.630	25.630	25.371	9,088,717
2023-08-15	26.660	26.830	26.120	26.320	26.054	6,999,101
2023-08-14	26.400	26.780	25.860	26.680	26.410	8,921,933
2023-08-11	27.010	27.280	26.580	26.590	26.321	8,718,319
2023-08-10	27.150	27.290	26.700	27.080	26.806	8,253,512
2023-08-09	27.160	27.680	27.090	27.200	26.925	9,518,474
2023-08-08	27.390	27.520	27.140	27.200	26.925	7,261,659
2023-08-07	27.380	27.670	27.310	27.410	27.133	7,943,753
2023-08-04	26.910	27.820	26.900	27.470	27.192	14,759,094
2023-08-03	26.600	27.100	26.430	26.960	26.687	9,820,003
2023-08-02	26.650	26.850	26.480	26.620	26.351	6,712,202
2023-08-01	26.650	26.890	26.530	26.750	26.479	8,761,410

← NewerPage 13 of 21 · 1,218 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.