Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.630	42.030	39.300	41.100	40.551	24,848,833
2022-02-08	39.530	39.800	37.800	39.060	38.538	16,689,084
2022-02-07	40.560	41.160	38.880	39.530	39.002	17,239,598
2022-01-28	41.980	42.470	40.010	40.420	39.880	16,502,151
2022-01-27	43.210	43.790	40.970	41.140	40.590	20,928,713
2022-01-26	44.140	44.650	42.440	43.620	43.037	17,836,953
2022-01-25	45.660	46.120	43.690	44.140	43.550	12,310,295
2022-01-24	45.140	47.600	45.100	45.690	45.079	14,061,489
2022-01-21	46.700	47.580	45.900	46.010	45.395	10,920,370
2022-01-20	49.150	49.350	46.430	46.960	46.332	15,765,375
2022-01-19	48.620	49.700	47.800	48.600	47.951	10,907,949
2022-01-18	47.880	52.080	47.640	49.200	48.542	21,343,599
2022-01-17	46.580	49.640	45.410	48.300	47.655	21,583,329
2022-01-14	45.400	46.300	44.010	45.800	45.188	14,016,711
2022-01-13	48.390	48.800	44.800	45.000	44.399	23,416,187
2022-01-12	46.060	46.880	45.220	46.370	45.750	15,658,306
2022-01-11	46.820	48.200	45.360	46.410	45.790	16,381,266
2022-01-10	46.300	46.790	44.180	46.040	45.425	23,924,860
2022-01-07	47.330	47.940	46.180	46.580	45.958	14,003,293
2022-01-06	47.650	48.280	45.460	47.400	46.767	25,034,002
2022-01-05	53.000	53.500	47.640	47.640	47.003	31,888,159
2022-01-04	55.800	56.120	51.490	52.930	52.223	29,813,533
2021-12-31	53.260	56.850	52.400	55.940	55.192	23,428,768
2021-12-30	54.900	55.800	53.220	53.250	52.538	14,082,151
2021-12-29	54.200	54.630	53.170	54.360	53.634	12,582,756
2021-12-28	53.450	56.200	52.520	54.630	53.900	19,033,126
2021-12-27	53.030	55.000	53.030	53.400	52.686	15,207,558
2021-12-24	52.600	53.650	51.070	53.460	52.746	15,247,525
2021-12-23	53.240	54.300	52.500	52.600	51.897	24,766,873
2021-12-22	50.400	50.790	49.000	49.870	49.204	13,308,030
2021-12-21	51.050	51.880	50.360	50.420	49.746	11,187,769
2021-12-20	50.960	52.390	50.200	51.510	50.822	14,972,835
2021-12-17	52.090	52.600	50.580	51.260	50.575	16,181,295
2021-12-16	54.880	56.450	51.720	51.990	51.295	24,751,487
2021-12-15	54.730	58.050	54.400	55.980	55.232	22,910,707
2021-12-14	53.660	56.080	52.670	54.400	53.673	18,723,402
2021-12-13	53.960	54.890	51.180	54.080	53.357	22,664,823
2021-12-10	54.500	54.950	52.770	53.770	53.051	18,502,435
2021-12-09	55.480	55.930	53.960	54.890	54.156	17,029,841
2021-12-08	52.980	55.500	52.800	54.950	54.216	16,804,541
2021-12-07	52.900	53.750	50.990	52.560	51.858	15,386,735
2021-12-06	53.260	54.780	52.800	53.030	52.321	11,819,490
2021-12-03	54.210	55.260	53.000	53.790	53.071	12,007,771
2021-12-02	55.340	55.980	53.440	54.880	54.147	13,636,962
2021-12-01	57.000	57.000	54.050	55.320	54.581	15,545,552
2021-11-30	56.750	58.220	55.750	56.890	56.130	19,756,289
2021-11-29	58.360	58.370	55.000	56.240	55.488	22,625,152
2021-11-26	55.600	60.350	54.600	59.490	58.695	30,062,566
2021-11-25	54.350	57.320	52.500	55.250	54.512	39,124,059
2021-11-24	62.000	62.310	55.460	55.460	54.719	32,425,739
2021-11-23	61.020	61.680	60.200	61.620	60.796	14,666,891
2021-11-22	61.250	62.200	58.000	60.900	60.086	17,233,952
2021-11-19	60.690	62.720	60.000	61.000	60.185	13,120,326
2021-11-18	60.500	62.000	59.150	59.630	58.833	13,175,496
2021-11-17	58.850	61.280	57.850	60.900	60.086	16,654,770
2021-11-16	60.290	61.470	59.330	59.830	59.030	17,113,136
2021-11-15	63.110	64.570	58.660	59.960	59.159	26,114,838
2021-11-12	56.690	62.360	55.940	62.360	61.527	30,033,032
2021-11-11	57.070	57.720	55.680	56.690	55.932	17,274,451
2021-11-10	55.900	58.960	54.880	56.600	55.844	31,155,276

← NewerPage 20 of 21 · 1,219 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.