Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.510	20.880	20.400	20.640	20.598	21,691,674
2026-01-16	21.100	21.340	20.480	20.770	20.728	34,217,405
2026-01-15	22.500	22.750	21.050	21.300	21.257	46,590,132
2026-01-14	22.300	22.890	21.420	21.850	21.806	65,420,226
2026-01-13	23.580	23.590	22.010	22.290	22.245	68,223,753
2026-01-12	22.910	23.780	22.560	23.760	23.712	86,959,076
2026-01-09	21.440	21.780	21.150	21.620	21.576	47,056,643
2026-01-08	21.000	21.580	20.720	21.420	21.377	45,157,227
2026-01-07	21.360	21.630	20.860	21.230	21.187	43,317,584
2026-01-06	21.300	21.480	21.010	21.340	21.297	49,241,702
2026-01-05	20.990	22.100	20.660	21.700	21.656	76,064,685
2025-12-31	20.450	20.980	20.320	20.540	20.498	49,210,732
2025-12-30	19.810	21.330	19.810	20.600	20.558	86,399,336
2025-12-29	20.690	20.940	19.950	19.980	19.939	90,412,508
2025-12-26	18.480	20.330	18.460	20.330	20.289	85,568,786
2025-12-25	18.060	18.560	18.040	18.480	18.442	20,094,025
2025-12-24	17.890	18.090	17.820	18.040	18.003	12,463,208
2025-12-23	18.720	18.860	17.990	18.070	18.033	25,096,437
2025-12-22	18.200	18.520	18.200	18.360	18.323	15,088,287
2025-12-19	18.140	18.400	18.110	18.150	18.113	12,570,015
2025-12-18	17.880	18.260	17.870	18.110	18.073	11,230,200
2025-12-17	18.040	18.190	17.610	18.060	18.023	15,725,111
2025-12-16	18.210	18.270	17.720	17.960	17.924	14,099,517
2025-12-15	18.120	18.500	18.080	18.190	18.153	15,341,679
2025-12-12	18.430	18.540	18.130	18.220	18.183	18,588,137
2025-12-11	18.580	18.810	18.440	18.440	18.403	18,688,293
2025-12-10	18.560	18.770	18.490	18.580	18.542	17,187,703
2025-12-09	18.500	19.200	18.400	18.720	18.682	27,482,067
2025-12-08	18.460	18.770	18.000	18.540	18.502	35,606,754
2025-12-05	17.170	18.760	17.120	18.360	18.323	33,158,385
2025-12-04	17.150	17.280	17.110	17.180	17.145	4,756,697
2025-12-03	17.380	17.410	17.100	17.220	17.185	6,589,614
2025-12-02	17.440	17.490	17.330	17.410	17.375	6,046,819
2025-12-01	17.650	17.650	17.380	17.520	17.484	11,750,656
2025-11-28	17.100	17.770	17.030	17.650	17.614	17,506,675
2025-11-27	17.350	17.480	17.010	17.020	16.985	7,130,836
2025-11-26	17.250	17.600	17.220	17.400	17.365	9,623,157
2025-11-25	17.060	17.580	17.030	17.350	17.315	10,748,501
2025-11-24	16.620	17.140	16.520	17.080	17.045	9,558,344
2025-11-21	17.000	17.220	16.530	16.540	16.506	10,727,859
2025-11-20	17.280	17.400	17.100	17.120	17.085	5,155,904
2025-11-19	17.460	17.500	17.140	17.230	17.195	7,357,799
2025-11-18	17.310	17.520	17.200	17.450	17.415	7,087,377
2025-11-17	17.200	17.430	17.130	17.370	17.335	6,868,918
2025-11-14	17.360	17.450	17.220	17.230	17.195	5,666,000
2025-11-13	17.340	17.460	17.220	17.390	17.355	6,498,570
2025-11-12	17.610	17.630	17.280	17.340	17.305	9,881,604
2025-11-11	17.750	17.820	17.630	17.650	17.614	6,722,000
2025-11-10	17.750	17.840	17.620	17.720	17.684	7,914,863
2025-11-07	17.870	17.870	17.620	17.700	17.664	9,192,100
2025-11-06	17.840	18.040	17.650	17.980	17.944	10,275,538
2025-11-05	17.820	17.990	17.650	17.850	17.814	11,261,425
2025-11-04	18.110	18.180	17.900	18.060	18.023	11,145,300
2025-11-03	18.180	18.280	17.930	18.220	18.183	14,147,980
2025-10-31	18.280	18.470	18.110	18.290	18.253	20,303,042
2025-10-30	17.790	18.650	17.660	18.200	18.163	30,540,395
2025-10-29	17.690	17.990	17.550	17.840	17.804	14,691,600
2025-10-28	17.580	17.810	17.520	17.580	17.544	12,370,246
2025-10-27	17.740	17.950	17.590	17.780	17.744	14,508,805
2025-10-24	17.690	17.850	17.540	17.610	17.574	14,400,525

← NewerPage 4 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.