Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.610	40.860	37.810	39.780	39.290	43,911,180
2022-11-02	37.000	40.420	36.500	39.290	38.806	52,426,595
2022-11-01	37.330	38.380	36.360	37.800	37.335	59,314,598
2022-10-31	33.700	36.320	33.330	36.320	35.873	34,658,044
2022-10-28	33.600	35.260	32.700	33.020	32.614	39,088,313
2022-10-27	32.210	35.500	32.210	33.720	33.305	53,946,771
2022-10-26	30.280	32.950	29.900	32.460	32.061	48,458,452
2022-10-25	30.590	30.850	29.340	29.950	29.581	22,325,983
2022-10-24	30.800	32.130	30.640	30.900	30.520	26,117,013
2022-10-21	31.370	31.580	30.160	30.660	30.283	18,779,406
2022-10-20	30.930	32.430	30.520	31.310	30.925	24,967,537
2022-10-19	31.050	31.560	30.360	31.090	30.707	19,089,759
2022-10-18	31.690	31.880	31.220	31.400	31.014	19,722,871
2022-10-17	30.500	32.200	30.230	31.940	31.547	30,121,296
2022-10-14	30.810	30.900	30.180	30.490	30.115	26,368,982
2022-10-13	30.100	31.470	29.880	31.120	30.737	30,510,431
2022-10-12	28.440	30.000	28.160	29.910	29.542	24,902,166
2022-10-11	27.420	29.160	27.400	28.370	28.021	22,914,301
2022-10-10	27.720	28.150	26.620	27.350	27.013	23,031,511
2022-09-30	28.350	28.430	27.500	27.500	27.162	9,484,051
2022-09-29	29.080	29.240	28.130	28.270	27.922	10,645,844
2022-09-28	29.580	29.920	28.570	28.570	28.218	11,586,533
2022-09-27	29.090	30.080	28.880	29.780	29.414	14,087,445
2022-09-26	29.150	29.640	28.600	28.830	28.475	8,928,338
2022-09-23	30.250	30.470	29.050	29.550	29.186	10,997,889
2022-09-22	30.360	30.840	29.930	30.300	29.927	11,688,963
2022-09-21	30.180	30.650	28.700	30.490	30.115	21,589,341
2022-09-20	30.690	31.000	29.760	30.250	29.878	14,355,567
2022-09-19	31.480	31.640	30.020	30.420	30.046	18,541,811
2022-09-16	31.200	32.800	31.200	31.530	31.142	15,977,480
2022-09-15	32.980	33.250	31.160	31.350	30.964	15,179,344
2022-09-14	32.490	33.320	32.300	32.950	32.544	8,928,653
2022-09-13	33.530	34.070	33.200	33.360	32.949	7,112,472
2022-09-09	33.330	33.600	32.880	33.450	33.038	6,026,569
2022-09-08	34.130	34.280	33.250	33.300	32.890	8,783,557
2022-09-07	33.880	34.790	33.680	34.150	33.730	10,236,810
2022-09-06	33.450	34.030	32.720	33.920	33.503	10,367,706
2022-09-05	33.660	33.670	32.510	33.150	32.742	10,772,708
2022-09-02	33.470	34.160	33.300	33.660	33.246	8,498,291
2022-09-01	33.640	34.600	33.460	33.510	33.098	8,913,317
2022-08-31	34.740	35.080	33.500	33.610	33.196	11,734,365
2022-08-30	35.100	35.300	34.590	34.930	34.500	6,413,664
2022-08-29	33.070	35.460	33.070	35.270	34.836	14,193,639
2022-08-26	35.780	35.870	33.810	34.200	33.779	15,160,957
2022-08-25	34.800	35.860	34.600	35.400	34.964	9,940,550
2022-08-24	37.060	37.060	34.720	34.980	34.549	16,733,573
2022-08-23	36.700	37.500	36.220	37.080	36.624	12,572,397
2022-08-22	35.200	36.800	34.630	36.380	35.932	13,695,916
2022-08-19	36.250	37.280	35.380	35.500	35.063	17,324,876
2022-08-18	36.470	36.750	36.170	36.220	35.774	13,003,185
2022-08-17	37.220	37.540	36.400	36.590	36.140	17,535,277
2022-08-16	36.910	38.780	36.750	37.420	36.959	19,789,332
2022-08-15	38.200	38.200	35.700	37.130	36.673	36,268,887
2022-08-12	41.500	41.540	38.000	38.260	37.789	40,791,199
2022-08-11	41.990	42.290	40.710	41.700	41.187	15,938,666
2022-08-10	43.150	43.660	41.870	42.000	41.483	18,655,066
2022-08-09	42.900	45.460	42.050	43.940	43.399	21,801,539
2022-08-08	42.880	43.370	41.570	43.050	42.520	12,565,357
2022-08-05	41.350	43.110	41.350	43.070	42.540	13,594,112
2022-08-04	42.500	42.770	40.300	41.300	40.792	14,504,624

← NewerPage 17 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.