Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	42.100	44.080	42.050	42.440	41.918	18,396,040
2022-08-02	43.770	43.770	41.050	41.900	41.384	18,388,492
2022-08-01	43.300	44.960	42.420	43.630	43.093	11,337,910
2022-07-29	44.400	44.670	42.800	43.850	43.310	13,690,396
2022-07-28	45.990	46.260	44.310	44.450	43.903	14,382,646
2022-07-27	44.880	46.580	44.310	45.940	45.375	16,142,121
2022-07-26	43.800	44.990	43.520	44.680	44.130	9,871,893
2022-07-25	46.000	46.200	43.400	43.910	43.370	15,222,153
2022-07-22	43.290	46.460	42.710	46.070	45.503	26,195,404
2022-07-21	43.500	44.440	43.090	43.090	42.560	10,242,539
2022-07-20	44.750	45.000	43.300	43.510	42.975	12,181,523
2022-07-19	43.250	45.190	42.300	44.750	44.199	15,146,840
2022-07-18	44.370	44.370	42.560	43.160	42.629	16,845,615
2022-07-15	46.530	46.530	44.000	44.370	43.824	19,310,343
2022-07-14	46.440	47.740	46.000	46.740	46.115	11,072,522
2022-07-13	46.000	47.280	45.450	46.200	45.583	12,671,705
2022-07-12	47.460	48.500	45.150	46.090	45.474	16,658,848
2022-07-11	48.580	49.900	47.500	48.070	47.428	25,824,327
2022-07-08	46.490	48.360	45.900	46.920	46.293	28,719,103
2022-07-07	43.170	45.990	42.300	45.620	45.010	23,280,824
2022-07-06	44.000	44.800	42.600	43.600	43.017	13,241,305
2022-07-05	45.090	45.500	42.600	43.980	43.392	20,819,517
2022-07-04	46.660	47.460	44.640	45.680	45.070	32,350,419
2022-07-01	43.100	44.890	42.000	44.040	43.451	16,421,414
2022-06-30	44.290	44.300	42.800	42.910	42.337	12,828,632
2022-06-29	43.320	45.510	42.300	43.300	42.721	27,365,815
2022-06-28	41.500	45.280	40.180	43.650	43.067	31,721,447
2022-06-27	40.080	41.660	38.200	41.400	40.847	28,055,874
2022-06-24	40.480	41.200	39.760	40.130	39.594	19,410,797
2022-06-23	40.480	41.280	39.770	40.930	40.383	29,126,998
2022-06-22	39.500	40.000	38.600	39.000	38.479	14,927,152
2022-06-21	40.920	40.920	38.170	39.000	38.479	19,598,185
2022-06-20	39.600	41.410	39.500	40.800	40.255	20,554,379
2022-06-17	40.550	41.000	39.330	40.000	39.465	20,375,827
2022-06-16	39.780	41.550	39.200	39.200	38.676	33,841,972
2022-06-15	38.320	40.630	38.320	39.610	39.081	32,292,320
2022-06-14	37.700	38.140	35.400	36.940	36.446	20,189,628
2022-06-13	36.880	38.910	36.600	38.150	37.640	26,089,074
2022-06-10	34.930	37.180	34.290	36.880	36.387	20,570,967
2022-06-09	36.350	36.700	34.680	34.950	34.483	15,671,633
2022-06-08	35.900	37.400	35.440	36.450	35.963	18,495,338
2022-06-07	36.010	36.680	35.190	36.280	35.795	14,090,876
2022-06-06	36.100	37.000	35.720	36.380	35.894	18,587,727
2022-06-02	35.530	36.100	35.080	35.930	35.450	12,588,289
2022-06-01	36.120	36.470	35.050	35.900	35.420	14,756,379
2022-05-31	33.220	36.120	32.690	35.880	35.401	30,515,763
2022-05-30	33.210	33.750	32.210	33.190	32.746	13,492,153
2022-05-27	33.790	34.560	32.420	33.070	32.628	17,995,816
2022-05-26	33.600	33.830	32.000	32.940	32.500	20,700,036
2022-05-25	34.000	34.560	33.530	33.940	33.486	11,028,242
2022-05-24	36.000	36.050	33.500	33.790	33.338	14,702,916
2022-05-23	36.490	36.490	35.610	36.030	35.549	6,673,154
2022-05-20	35.250	36.500	35.250	36.020	35.539	13,060,687
2022-05-19	34.530	35.500	34.390	35.220	34.749	12,404,872
2022-05-18	35.390	36.210	35.200	35.430	34.957	13,384,791
2022-05-17	36.000	36.940	34.500	35.090	34.621	17,483,190
2022-05-16	33.710	36.140	33.710	35.180	34.710	22,910,579
2022-05-13	33.370	34.180	33.020	33.350	32.904	11,942,621
2022-05-12	32.800	34.400	32.600	33.370	32.924	18,313,278
2022-05-11	32.000	34.240	31.890	32.810	32.372	18,244,105

← NewerPage 18 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.