Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	32.460	32.580	31.410	31.910	31.517	17,706,405
2023-04-28	31.940	32.590	31.750	32.500	32.100	22,352,266
2023-04-27	31.510	32.080	31.320	31.750	31.359	18,159,929
2023-04-26	32.510	33.100	31.260	31.500	31.112	30,691,148
2023-04-25	34.050	34.150	31.990	32.440	32.041	36,219,695
2023-04-24	35.500	36.200	33.520	33.950	33.532	48,219,136
2023-04-21	39.500	39.500	36.630	36.630	36.179	65,840,516
2023-04-20	39.900	40.790	39.380	40.700	40.199	37,826,964
2023-04-19	39.500	41.200	39.330	40.020	39.527	36,787,076
2023-04-18	39.790	40.160	38.820	39.670	39.182	33,685,097
2023-04-17	41.860	42.200	40.460	40.480	39.982	50,529,671
2023-04-14	40.050	41.750	39.110	41.050	40.545	44,712,437
2023-04-13	39.650	41.750	39.300	40.530	40.031	48,312,039
2023-04-12	39.900	40.870	39.420	40.200	39.705	38,497,630
2023-04-11	38.780	40.600	38.220	40.190	39.695	51,257,114
2023-04-10	41.900	41.900	38.600	38.800	38.322	57,945,518
2023-04-07	43.100	43.100	41.720	42.240	41.720	38,648,744
2023-04-06	42.260	44.200	41.780	42.790	42.263	71,509,124
2023-04-04	41.720	44.850	40.680	43.160	42.629	90,427,564
2023-04-03	40.100	41.350	39.200	40.800	40.298	75,155,674
2023-03-31	39.000	39.470	38.100	38.950	38.471	51,023,015
2023-03-30	37.410	39.990	36.600	39.080	38.599	76,506,747
2023-03-29	38.900	38.900	36.610	37.650	37.187	79,521,538
2023-03-28	36.220	39.640	36.180	38.900	38.421	99,416,273
2023-03-27	36.550	37.590	35.610	36.040	35.596	44,067,563
2023-03-24	36.660	37.200	35.800	36.920	36.466	36,473,966
2023-03-23	36.830	37.120	35.500	36.770	36.317	43,562,764
2023-03-22	36.920	37.250	36.530	37.220	36.762	27,643,075
2023-03-21	36.900	37.610	36.470	37.090	36.634	26,363,242
2023-03-20	38.040	39.300	37.080	37.100	36.643	49,507,776
2023-03-17	36.410	38.330	36.200	37.990	37.522	52,261,640
2023-03-16	36.800	37.000	35.970	36.090	35.646	29,918,072
2023-03-15	37.120	37.370	36.280	37.260	36.801	38,017,425
2023-03-14	36.800	38.150	36.500	36.850	36.396	61,305,466
2023-03-13	35.130	37.150	34.810	37.120	36.663	60,208,295
2023-03-10	34.510	36.220	34.430	35.330	34.895	44,667,117
2023-03-09	35.000	35.280	34.540	34.930	34.500	25,903,715
2023-03-08	35.260	35.500	34.880	35.210	34.777	28,254,890
2023-03-07	36.400	36.800	34.700	34.810	34.382	42,418,451
2023-03-06	35.760	36.600	35.400	35.990	35.547	42,399,082
2023-03-03	35.300	36.230	34.900	35.760	35.320	43,695,778
2023-03-02	35.100	36.160	34.900	35.520	35.083	77,499,443
2023-03-01	31.320	34.490	31.200	34.490	34.066	60,239,927
2023-02-28	31.950	32.220	30.760	31.350	30.964	24,337,493
2023-02-27	31.150	31.470	30.860	30.930	30.549	12,084,086
2023-02-24	31.670	31.940	31.210	31.250	30.865	16,471,401
2023-02-23	32.400	32.510	31.510	31.750	31.359	16,994,052
2023-02-22	32.050	32.690	31.720	32.450	32.051	14,880,267
2023-02-21	32.280	32.980	31.820	32.010	31.616	17,493,885
2023-02-20	31.940	32.430	31.600	32.350	31.952	17,406,252
2023-02-17	33.800	33.990	31.880	31.950	31.557	37,795,018
2023-02-16	35.300	35.700	33.700	34.050	33.631	34,327,723
2023-02-15	34.390	35.480	34.250	35.300	34.866	27,178,491
2023-02-14	34.810	35.460	34.120	34.360	33.937	17,960,842
2023-02-13	33.750	35.960	33.700	34.790	34.362	28,547,750
2023-02-10	34.200	34.590	33.710	33.850	33.433	15,946,014
2023-02-09	33.610	34.520	33.500	34.440	34.016	16,710,626
2023-02-08	34.500	34.690	33.700	33.920	33.503	19,722,935
2023-02-07	34.950	34.950	34.180	34.520	34.095	15,125,237
2023-02-06	35.600	35.730	34.700	34.900	34.470	18,007,265

← NewerPage 15 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.