Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.590	16.590	16.350	16.420	16.387	12,654,389
2026-04-21	16.810	16.810	16.560	16.620	16.586	10,084,586
2026-04-20	16.900	16.920	16.500	16.880	16.846	19,162,251
2026-04-17	17.290	17.430	17.180	17.380	17.345	7,258,700
2026-04-16	17.330	17.440	17.290	17.340	17.305	6,861,732
2026-04-15	17.480	17.650	17.250	17.300	17.265	8,215,778
2026-04-14	17.430	17.450	17.140	17.290	17.255	8,059,781
2026-04-13	16.940	17.350	16.880	17.260	17.225	11,527,700
2026-04-10	16.800	17.080	16.760	16.930	16.896	9,149,260
2026-04-09	16.950	16.960	16.600	16.630	16.596	6,904,415
2026-04-08	16.570	17.000	16.560	16.990	16.956	10,140,926
2026-04-07	16.280	16.470	16.140	16.200	16.167	5,918,223
2026-04-03	16.510	16.560	16.260	16.290	16.257	6,922,919
2026-04-02	16.750	16.780	16.300	16.360	16.327	8,732,784
2026-04-01	17.060	17.100	16.730	16.830	16.796	7,040,535
2026-03-31	16.880	17.080	16.710	16.720	16.686	8,506,874
2026-03-30	16.610	16.990	16.450	16.910	16.876	8,134,736
2026-03-27	16.350	16.890	16.190	16.850	16.816	8,733,762
2026-03-26	16.870	17.000	16.530	16.600	16.566	8,815,725
2026-03-25	16.780	17.080	16.770	16.930	16.896	10,742,997
2026-03-24	16.810	16.840	16.350	16.750	16.716	11,722,647
2026-03-23	17.510	17.510	16.350	16.480	16.447	19,387,254
2026-03-20	18.380	18.520	17.640	17.680	17.644	14,424,804
2026-03-19	18.400	18.580	18.250	18.370	18.333	11,195,436
2026-03-18	18.600	18.790	18.400	18.760	18.722	11,091,272
2026-03-17	19.140	19.200	18.560	18.560	18.522	15,120,005
2026-03-16	19.290	19.330	18.840	19.080	19.041	12,027,818
2026-03-13	19.410	19.550	19.120	19.170	19.131	24,487,389
2026-03-12	20.000	20.320	19.920	20.050	20.009	18,296,164
2026-03-11	20.510	20.710	20.100	20.120	20.079	26,706,766
2026-03-10	20.480	21.080	20.000	20.230	20.189	39,046,176
2026-03-09	19.570	20.150	19.190	20.100	20.059	27,873,580
2026-03-06	19.030	19.420	18.950	19.260	19.221	11,055,191
2026-03-05	18.950	19.400	18.800	19.120	19.081	18,921,217
2026-03-04	18.640	19.140	18.480	18.540	18.502	19,133,892
2026-03-03	20.300	20.550	18.930	18.980	18.941	36,546,549
2026-03-02	19.930	20.450	19.880	20.230	20.189	24,279,288
2026-02-27	19.850	20.350	19.810	20.120	20.079	19,522,420
2026-02-26	19.990	20.130	19.860	19.910	19.870	13,521,746
2026-02-25	19.950	20.090	19.870	19.940	19.900	14,534,306
2026-02-24	20.380	20.500	19.890	20.010	19.969	20,061,545
2026-02-13	19.890	21.120	19.890	20.370	20.329	28,213,936
2026-02-12	20.130	20.280	19.800	19.920	19.880	12,724,378
2026-02-11	19.980	20.270	19.910	20.130	20.089	13,964,118
2026-02-10	19.950	20.250	19.800	19.980	19.939	14,666,869
2026-02-09	19.660	19.910	19.500	19.910	19.870	15,641,984
2026-02-06	19.310	19.670	19.250	19.450	19.411	12,871,159
2026-02-05	19.320	19.870	19.280	19.460	19.420	14,396,685
2026-02-04	19.400	19.680	19.310	19.500	19.460	12,550,719
2026-02-03	19.240	19.540	19.130	19.540	19.500	12,769,109
2026-02-02	19.110	19.480	19.000	19.060	19.021	13,558,786
2026-01-30	19.570	19.730	19.100	19.260	19.221	15,515,101
2026-01-29	19.950	20.260	19.570	19.720	19.680	16,640,838
2026-01-28	19.980	20.160	19.810	20.060	20.019	17,525,098
2026-01-27	19.910	20.030	19.410	19.900	19.860	18,810,405
2026-01-26	20.590	20.810	19.740	19.960	19.919	28,793,177
2026-01-23	20.360	20.850	20.270	20.610	20.568	25,918,492
2026-01-22	20.080	20.420	20.080	20.190	20.149	18,711,144
2026-01-21	19.910	20.320	19.800	20.030	19.989	18,753,688
2026-01-20	20.740	20.880	19.900	20.070	20.029	27,510,400

← NewerPage 3 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.