Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.050	17.520	16.850	17.440	17.405	9,315,189
2025-10-22	17.100	17.200	17.000	17.040	17.005	5,023,407
2025-10-21	17.070	17.250	17.050	17.150	17.115	6,148,210
2025-10-20	17.140	17.230	17.010	17.080	17.045	7,438,200
2025-10-17	17.100	17.230	16.700	16.820	16.786	10,114,566
2025-10-16	17.460	17.460	17.100	17.130	17.095	7,991,760
2025-10-15	17.200	17.550	17.060	17.450	17.415	8,945,780
2025-10-14	17.500	17.570	17.140	17.190	17.155	9,810,071
2025-10-13	16.860	17.810	16.860	17.430	17.395	11,001,202
2025-10-10	17.750	17.760	17.480	17.510	17.474	9,398,361
2025-10-09	17.430	17.780	17.350	17.730	17.694	12,864,505
2025-09-30	17.250	17.520	17.220	17.430	17.395	8,252,399
2025-09-29	17.170	17.280	16.960	17.190	17.155	8,130,716
2025-09-26	17.350	17.420	17.150	17.170	17.135	7,820,762
2025-09-25	17.410	17.530	17.350	17.480	17.445	8,926,560
2025-09-24	16.980	17.440	16.890	17.420	17.385	11,099,809
2025-09-23	17.260	17.260	16.700	17.020	16.985	12,515,044
2025-09-22	17.270	17.380	17.100	17.250	17.215	8,303,548
2025-09-19	17.370	17.470	17.170	17.280	17.245	9,377,372
2025-09-18	17.640	17.810	17.250	17.370	17.335	15,289,959
2025-09-17	17.650	17.740	17.540	17.640	17.604	9,055,500
2025-09-16	17.610	17.680	17.450	17.680	17.644	9,039,400
2025-09-15	17.790	17.850	17.600	17.610	17.574	8,283,353
2025-09-12	18.000	18.090	17.820	17.820	17.784	10,370,206
2025-09-11	17.740	17.950	17.600	17.880	17.844	13,216,696
2025-09-10	17.750	17.960	17.660	17.770	17.734	7,706,630
2025-09-09	18.110	18.150	17.680	17.720	17.684	10,619,647
2025-09-08	17.770	18.440	17.650	18.110	18.073	15,021,874
2025-09-05	17.560	17.810	17.440	17.770	17.734	12,622,079
2025-09-04	17.710	17.880	17.310	17.550	17.514	14,388,468
2025-09-03	18.210	18.250	17.640	17.710	17.674	18,406,603
2025-09-02	18.890	18.900	18.000	18.150	18.113	27,309,909
2025-09-01	19.170	19.290	18.760	18.870	18.832	22,128,232
2025-08-29	19.440	19.450	19.020	19.120	19.081	21,115,937
2025-08-28	19.130	19.530	18.590	19.460	19.420	33,796,016
2025-08-27	19.300	19.770	19.130	19.130	19.091	35,345,097
2025-08-26	19.200	19.520	19.190	19.310	19.271	21,720,305
2025-08-25	19.410	19.540	19.150	19.290	19.251	28,702,087
2025-08-22	19.300	19.420	19.150	19.350	19.311	31,496,484
2025-08-21	18.600	19.660	18.590	19.370	19.331	56,446,266
2025-08-20	18.310	18.600	18.150	18.600	18.562	20,241,946
2025-08-19	18.540	18.690	18.350	18.380	18.343	17,736,281
2025-08-18	18.520	18.740	18.440	18.530	18.492	23,391,866
2025-08-15	18.420	18.560	18.350	18.480	18.442	19,393,136
2025-08-14	18.720	19.080	18.400	18.490	18.452	23,477,701
2025-08-13	18.740	18.880	18.600	18.660	18.622	18,085,777
2025-08-12	18.690	18.820	18.510	18.740	18.702	17,143,362
2025-08-11	18.120	19.080	18.110	18.670	18.632	32,086,635
2025-08-08	18.420	18.470	18.090	18.110	18.073	16,014,750
2025-08-07	18.540	18.870	18.450	18.500	18.462	20,397,675
2025-08-06	18.060	18.590	18.000	18.540	18.502	26,779,896
2025-08-05	18.140	18.190	17.920	18.060	18.023	15,944,403
2025-08-04	18.030	18.350	18.030	18.190	18.153	13,695,935
2025-08-01	18.490	18.610	17.950	18.280	18.243	26,259,440
2025-07-31	18.030	18.630	17.960	18.260	18.223	28,696,284
2025-07-30	18.340	18.540	17.970	18.100	18.063	21,730,619
2025-07-29	17.960	18.420	17.850	18.410	18.373	23,379,603
2025-07-28	17.960	18.080	17.670	17.980	17.944	17,976,839
2025-07-25	17.640	17.840	17.560	17.820	17.784	13,844,558
2025-07-24	17.430	17.650	17.410	17.640	17.604	11,666,084

← NewerPage 5 of 21 · 1,217 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.