Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	34.450	35.710	34.120	35.410	34.974	22,665,415
2023-02-02	34.820	35.720	34.630	34.670	34.243	18,966,828
2023-02-01	34.360	34.920	34.120	34.840	34.411	15,996,065
2023-01-31	34.450	34.850	34.260	34.360	33.937	16,375,040
2023-01-30	34.930	35.190	33.930	34.650	34.224	25,621,452
2023-01-20	34.130	34.500	33.510	34.240	33.819	25,397,265
2023-01-19	32.920	34.280	32.780	33.960	33.542	29,775,387
2023-01-18	31.700	33.200	31.400	32.920	32.515	30,614,143
2023-01-17	31.860	32.180	31.500	31.750	31.359	15,039,892
2023-01-16	30.990	33.050	30.900	31.860	31.468	37,067,574
2023-01-13	31.060	31.100	29.930	30.400	30.026	19,795,593
2023-01-12	29.190	31.750	29.150	31.050	30.668	33,854,788
2023-01-11	30.660	30.870	29.260	29.370	29.009	24,618,143
2023-01-10	30.570	30.860	30.140	30.300	29.927	14,944,408
2023-01-09	30.470	31.400	30.280	30.650	30.273	19,244,812
2023-01-06	32.350	32.410	30.000	30.530	30.154	47,137,517
2023-01-05	32.500	32.670	31.830	32.380	31.981	21,567,361
2023-01-04	32.230	32.800	32.010	32.500	32.100	20,189,425
2023-01-03	30.330	32.480	30.150	32.270	31.873	29,398,103
2022-12-30	30.550	30.970	30.380	30.530	30.154	10,384,513
2022-12-29	30.100	31.370	30.030	30.680	30.302	17,709,273
2022-12-28	30.700	30.770	29.830	30.010	29.641	13,549,587
2022-12-27	30.950	31.180	30.380	30.670	30.293	9,127,951
2022-12-26	30.870	31.350	30.790	30.950	30.569	8,529,604
2022-12-23	30.590	31.340	30.440	30.810	30.431	8,200,749
2022-12-22	31.440	31.700	30.500	30.700	30.322	8,977,300
2022-12-21	31.510	31.850	30.700	31.230	30.846	11,098,070
2022-12-20	32.900	33.070	31.490	31.800	31.409	11,100,851
2022-12-19	33.310	33.430	32.000	32.250	31.853	10,860,389
2022-12-16	33.680	33.720	32.900	33.180	32.772	10,294,875
2022-12-15	33.210	34.550	32.890	33.840	33.424	16,125,776
2022-12-14	32.990	34.100	32.990	33.260	32.851	21,124,415
2022-12-13	35.350	35.640	32.750	32.840	32.436	28,001,470
2022-12-12	34.180	36.080	34.120	35.690	35.251	25,702,819
2022-12-09	34.350	34.550	33.900	34.030	33.611	14,396,263
2022-12-08	34.800	35.000	34.220	34.530	34.105	12,374,284
2022-12-07	35.560	35.590	34.660	34.970	34.540	16,925,731
2022-12-06	36.110	36.490	35.460	35.620	35.182	14,628,648
2022-12-05	36.690	36.850	35.730	36.210	35.764	16,701,150
2022-12-02	36.850	37.690	36.190	36.330	35.883	20,739,023
2022-12-01	35.300	37.400	35.000	37.100	36.643	30,454,327
2022-11-30	34.690	35.500	34.110	35.230	34.796	16,150,121
2022-11-29	34.340	35.120	34.050	34.850	34.421	20,884,375
2022-11-28	34.700	35.500	33.750	34.320	33.898	26,809,634
2022-11-25	37.500	37.570	35.750	35.770	35.330	20,428,665
2022-11-24	39.010	39.390	37.600	37.710	37.246	27,167,222
2022-11-23	39.390	40.300	38.180	39.380	38.895	32,936,891
2022-11-22	39.000	41.000	38.300	39.500	39.014	49,910,299
2022-11-21	38.010	38.590	36.810	37.980	37.513	24,170,161
2022-11-18	40.000	40.150	38.200	38.270	37.799	42,283,258
2022-11-17	36.670	39.610	36.080	39.610	39.123	53,448,564
2022-11-16	36.010	37.380	35.690	36.010	35.567	23,029,806
2022-11-15	35.650	37.540	35.500	36.500	36.051	33,152,031
2022-11-14	35.590	36.350	35.130	35.840	35.399	23,306,682
2022-11-11	37.400	37.800	35.100	35.910	35.468	33,393,003
2022-11-10	38.010	39.200	36.650	36.730	36.278	29,742,161
2022-11-09	38.060	39.580	36.700	38.500	38.026	30,804,199
2022-11-08	37.550	38.890	36.900	38.810	38.332	34,604,566
2022-11-07	39.120	40.650	37.400	37.590	37.127	35,141,895
2022-11-04	39.380	39.390	38.200	39.070	38.589	32,214,874

← NewerPage 16 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.