Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	26.220	26.830	26.150	26.630	26.361	10,545,941
2023-07-28	26.040	26.390	25.510	26.340	26.074	12,974,389
2023-07-27	26.380	26.500	26.010	26.100	25.836	7,887,109
2023-07-26	26.720	26.750	26.250	26.300	26.034	8,676,699
2023-07-25	26.340	26.820	26.220	26.800	26.529	12,193,738
2023-07-24	26.220	26.600	25.930	26.090	25.826	8,680,145
2023-07-21	26.330	26.680	26.180	26.330	26.064	7,601,900
2023-07-20	27.130	27.180	26.450	26.510	26.242	12,026,764
2023-07-19	27.140	27.500	26.900	27.060	26.786	9,895,838
2023-07-18	27.540	27.840	27.140	27.200	26.925	17,079,798
2023-07-17	28.500	28.700	27.680	27.860	27.578	27,385,259
2023-07-14	26.450	27.470	26.420	27.210	26.935	24,450,126
2023-07-13	25.970	26.370	25.810	26.200	25.935	12,472,461
2023-07-12	27.070	27.130	25.800	25.950	25.688	19,730,788
2023-07-11	27.100	27.280	26.820	27.070	26.737	9,923,744
2023-07-10	26.990	27.450	26.800	27.100	26.766	8,999,723
2023-07-07	27.650	27.650	26.800	26.920	26.589	15,089,290
2023-07-06	28.010	28.350	27.730	27.770	27.428	10,468,794
2023-07-05	28.460	28.700	27.960	28.000	27.655	11,859,492
2023-07-04	28.070	28.550	27.910	28.370	28.021	11,377,137
2023-07-03	27.880	28.430	27.500	28.130	27.784	13,743,879
2023-06-30	27.710	28.040	27.370	27.870	27.527	10,955,793
2023-06-29	27.790	28.090	27.600	27.790	27.448	10,790,228
2023-06-28	28.650	28.650	27.070	27.860	27.517	18,597,078
2023-06-27	28.560	28.790	28.300	28.670	28.317	11,054,435
2023-06-26	29.500	29.780	28.400	28.480	28.130	17,326,144
2023-06-21	30.800	30.850	29.870	29.890	29.522	18,256,673
2023-06-20	30.600	31.290	30.310	30.920	30.539	22,366,237
2023-06-19	30.400	30.900	30.170	30.540	30.164	20,665,803
2023-06-16	29.210	30.500	28.910	30.300	29.927	27,982,251
2023-06-15	29.500	29.660	29.070	29.220	28.860	13,198,024
2023-06-14	29.420	29.850	29.330	29.470	29.107	14,067,791
2023-06-13	29.150	29.550	28.660	29.410	29.048	15,194,831
2023-06-12	29.110	29.590	29.030	29.160	28.801	13,581,841
2023-06-09	28.680	29.320	28.340	29.320	28.959	17,743,082
2023-06-08	28.700	28.870	28.240	28.400	28.050	12,447,694
2023-06-07	28.760	29.130	28.660	28.730	28.376	10,904,465
2023-06-06	29.540	29.800	28.740	28.920	28.564	13,212,849
2023-06-05	29.810	30.200	29.400	29.530	29.167	15,019,375
2023-06-02	30.040	30.140	29.740	29.780	29.414	12,809,266
2023-06-01	29.230	30.330	29.000	29.890	29.522	21,250,150
2023-05-31	28.910	29.900	28.800	29.600	29.236	30,965,948
2023-05-30	31.500	31.500	28.390	28.620	28.268	56,834,514
2023-05-29	31.910	32.090	31.530	31.540	31.152	11,442,415
2023-05-26	31.990	32.000	31.460	31.740	31.349	9,570,400
2023-05-25	31.910	32.310	31.500	31.740	31.349	11,243,273
2023-05-24	31.840	32.480	31.400	31.910	31.517	12,705,552
2023-05-23	32.370	32.860	31.990	32.100	31.705	13,187,471
2023-05-22	32.290	32.530	31.900	32.370	31.972	11,180,949
2023-05-19	32.000	32.470	31.680	32.290	31.893	11,722,748
2023-05-18	31.500	32.490	31.420	32.120	31.725	15,202,081
2023-05-17	31.320	31.800	31.180	31.540	31.152	8,905,335
2023-05-16	32.050	32.140	31.500	31.530	31.142	10,130,084
2023-05-15	31.810	32.170	31.000	32.120	31.725	13,121,349
2023-05-12	31.600	31.990	31.400	31.800	31.409	13,282,686
2023-05-11	32.150	32.490	31.540	31.660	31.270	14,019,606
2023-05-10	32.280	32.900	31.780	32.100	31.705	14,105,610
2023-05-09	32.800	33.380	32.410	32.500	32.100	19,243,603
2023-05-08	32.010	33.090	31.630	32.830	32.426	21,113,210
2023-05-05	32.190	32.500	31.360	32.130	31.735	18,410,063

← NewerPage 14 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.