Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.000	34.240	31.890	32.810	32.372	18,244,105
2022-05-10	30.050	32.500	29.800	32.240	31.809	17,223,453
2022-05-09	31.100	31.960	30.500	30.950	30.536	13,210,058
2022-05-06	31.500	33.500	31.300	31.760	31.336	16,104,757
2022-05-05	32.790	33.760	31.000	32.810	32.372	25,578,572
2022-04-29	29.800	31.990	28.410	31.850	31.424	28,219,129
2022-04-28	31.030	31.490	28.800	29.090	28.701	27,026,534
2022-04-27	28.990	31.400	28.990	31.100	30.684	30,714,902
2022-04-26	29.800	31.300	28.690	28.690	28.307	47,206,142
2022-04-25	33.330	33.330	31.880	31.880	31.454	16,121,898
2022-04-22	39.500	39.610	35.420	35.420	34.947	22,583,963
2022-04-21	39.910	40.310	39.270	39.360	38.834	10,421,133
2022-04-20	41.530	42.080	39.900	40.280	39.742	11,789,252
2022-04-19	41.630	42.800	40.400	40.960	40.413	10,564,293
2022-04-18	40.190	43.090	39.080	41.740	41.182	15,404,435
2022-04-15	40.000	40.230	38.990	39.520	38.992	8,209,571
2022-04-14	39.160	40.600	38.300	40.570	40.028	11,777,463
2022-04-13	41.390	41.720	39.000	39.300	38.775	12,666,467
2022-04-12	41.500	42.350	41.180	41.820	41.261	8,702,379
2022-04-11	43.800	43.800	41.050	41.620	41.064	12,226,966
2022-04-08	44.300	44.700	42.710	43.970	43.382	9,589,233
2022-04-07	45.000	46.000	44.260	44.450	43.856	8,790,077
2022-04-06	46.950	47.190	44.670	45.510	44.902	13,551,676
2022-04-01	45.160	47.700	45.000	47.190	46.559	19,258,577
2022-03-31	45.140	46.000	43.600	45.410	44.803	14,590,091
2022-03-30	42.800	45.580	42.610	45.380	44.774	20,705,157
2022-03-29	41.650	43.330	40.900	42.520	41.952	13,247,386
2022-03-28	44.600	44.600	41.440	41.900	41.340	14,717,833
2022-03-25	46.330	47.160	44.510	44.760	44.162	10,195,352
2022-03-24	46.850	47.000	45.770	46.290	45.671	8,937,150
2022-03-23	47.020	49.000	46.710	46.740	46.115	16,234,913
2022-03-22	45.700	47.440	44.830	47.380	46.747	16,414,847
2022-03-21	44.700	46.580	44.340	45.700	45.089	14,402,696
2022-03-18	45.100	45.660	42.500	44.770	44.172	21,473,607
2022-03-17	44.000	47.800	43.490	45.620	45.010	28,384,126
2022-03-16	42.700	43.780	39.890	43.680	43.096	19,051,410
2022-03-15	41.890	43.560	41.500	41.610	41.054	16,702,808
2022-03-14	43.580	44.730	42.390	42.390	41.824	14,759,025
2022-03-11	41.850	44.990	39.940	44.880	44.280	22,386,264
2022-03-10	43.230	43.790	41.700	42.680	42.110	11,898,402
2022-03-09	42.470	42.660	39.000	42.280	41.715	12,947,821
2022-03-08	43.680	44.290	41.600	42.300	41.735	13,048,179
2022-03-07	44.580	44.580	43.000	43.700	43.116	8,906,620
2022-03-04	44.230	45.760	43.880	44.590	43.994	13,805,680
2022-03-03	46.810	46.900	44.480	44.510	43.915	12,643,028
2022-03-02	46.900	47.280	45.900	46.800	46.175	12,536,384
2022-03-01	45.650	46.790	44.830	46.790	46.165	16,513,223
2022-02-28	45.350	46.440	43.930	45.650	45.040	16,154,963
2022-02-25	44.860	45.830	44.080	44.800	44.201	17,200,039
2022-02-24	45.650	46.380	41.950	43.450	42.869	29,471,616
2022-02-23	44.560	47.240	43.640	45.930	45.316	32,528,350
2022-02-22	40.110	45.000	39.910	44.430	43.836	43,338,441
2022-02-21	40.880	41.770	40.370	40.910	40.363	17,311,762
2022-02-18	40.080	41.370	39.630	40.400	39.860	15,734,030
2022-02-17	39.000	41.300	38.880	40.100	39.564	19,750,327
2022-02-16	40.660	40.870	39.000	39.590	39.061	18,571,894
2022-02-15	38.780	40.710	38.300	39.880	39.347	18,389,983
2022-02-14	38.210	39.180	36.990	38.890	38.370	17,578,151
2022-02-11	39.070	39.560	38.180	38.670	38.153	14,269,360
2022-02-10	41.080	41.080	38.970	39.460	38.933	15,904,265

← NewerPage 19 of 21 · 1,212 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.