Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.930	15.100	13.870	14.760	14.760	27,021,533
2026-07-20	13.830	14.350	13.400	14.050	14.050	18,149,883
2026-07-17	14.020	14.440	13.820	13.830	13.830	18,137,568
2026-07-16	14.110	14.470	14.020	14.160	14.160	12,948,880
2026-07-15	14.020	14.560	13.880	14.420	14.420	17,159,240
2026-07-14	14.200	14.460	13.750	14.160	14.160	17,386,615
2026-07-13	15.050	15.190	14.190	14.320	14.320	24,009,021
2026-07-10	14.950	15.490	14.750	15.340	15.340	26,166,059
2026-07-09	15.000	15.450	14.910	15.150	15.150	31,447,648
2026-07-08	14.400	15.900	14.150	15.650	15.650	41,967,938
2026-07-07	13.640	14.780	13.500	14.540	14.540	27,455,732
2026-07-06	13.570	13.890	13.290	13.880	13.880	16,627,387
2026-07-03	13.530	13.750	13.370	13.550	13.550	13,604,234
2026-07-02	14.110	14.200	13.400	13.420	13.420	24,595,180
2026-07-01	13.040	14.190	12.950	14.190	14.190	16,911,588
2026-06-30	12.310	13.510	12.210	12.900	12.900	19,219,330
2026-06-29	12.390	12.470	12.100	12.300	12.275	8,627,914
2026-06-26	12.790	12.790	12.300	12.370	12.345	10,118,707
2026-06-25	12.940	13.030	12.610	12.800	12.774	9,187,520
2026-06-24	13.350	13.380	12.850	12.980	12.954	8,228,787
2026-06-23	13.290	13.620	13.240	13.330	13.303	8,273,777
2026-06-22	13.210	13.400	12.710	13.390	13.363	11,633,740
2026-06-18	13.260	13.460	13.040	13.220	13.193	7,036,699
2026-06-17	13.380	13.380	13.130	13.220	13.193	6,553,558
2026-06-16	13.360	13.440	13.130	13.390	13.363	7,457,166
2026-06-15	13.200	13.460	13.160	13.360	13.333	8,221,863
2026-06-12	12.960	13.240	12.940	13.100	13.073	9,149,252
2026-06-11	13.180	13.180	12.710	12.800	12.774	9,803,261
2026-06-10	13.320	13.410	13.000	13.190	13.163	7,628,475
2026-06-09	13.450	13.560	13.280	13.390	13.363	7,468,192
2026-06-08	13.720	13.830	13.200	13.440	13.413	9,571,981
2026-06-05	13.740	14.000	13.500	13.770	13.742	9,919,060
2026-06-04	13.930	13.940	13.510	13.620	13.592	8,984,900
2026-06-03	14.110	14.260	13.870	13.960	13.932	9,323,047
2026-06-02	14.480	14.530	14.070	14.110	14.081	8,488,166
2026-06-01	14.140	14.500	14.110	14.340	14.311	9,011,826
2026-05-29	14.550	14.680	14.050	14.150	14.121	10,664,125
2026-05-28	14.570	14.670	14.160	14.530	14.501	9,652,366
2026-05-27	14.940	15.050	14.480	14.530	14.501	10,093,033
2026-05-26	15.300	15.330	14.810	14.960	14.930	10,141,802
2026-05-25	15.180	15.600	15.010	15.320	15.289	11,963,126
2026-05-22	15.300	15.390	14.940	15.170	15.139	10,094,780
2026-05-21	15.710	15.770	14.960	14.980	14.950	11,803,270
2026-05-20	15.810	15.940	15.500	15.550	15.518	8,719,271
2026-05-19	15.590	15.950	15.430	15.890	15.858	11,066,695
2026-05-18	15.050	15.660	15.010	15.510	15.479	12,294,577
2026-05-15	15.390	15.530	14.980	15.040	15.009	12,644,581
2026-05-14	16.150	16.230	15.380	15.390	15.359	15,779,649
2026-05-13	15.980	16.230	15.840	16.140	16.107	10,347,719
2026-05-12	16.330	16.380	15.920	16.010	15.978	10,385,540
2026-05-11	16.550	16.570	16.270	16.360	16.327	9,302,587
2026-05-08	16.300	16.550	16.230	16.390	16.357	10,023,472
2026-05-07	16.170	16.300	16.030	16.260	16.227	8,410,282
2026-05-06	15.790	16.190	15.790	16.100	16.067	10,601,522
2026-04-30	15.620	15.770	15.500	15.680	15.648	6,683,034
2026-04-29	15.430	15.690	15.390	15.620	15.588	6,329,245
2026-04-28	15.900	15.940	15.380	15.430	15.399	10,496,993
2026-04-27	15.890	15.980	15.570	15.970	15.938	7,704,075
2026-04-24	16.000	16.130	15.650	15.810	15.778	10,628,400
2026-04-23	16.460	16.530	16.030	16.080	16.047	11,871,098

← NewerPage 2 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.