Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.580	17.660	17.420	17.450	17.415	12,421,300
2025-07-22	17.630	17.720	17.460	17.540	17.504	13,454,970
2025-07-21	17.750	17.830	17.610	17.690	17.654	13,593,740
2025-07-18	17.670	17.930	17.630	17.790	17.754	15,152,810
2025-07-17	17.540	17.710	17.450	17.660	17.564	11,881,697
2025-07-16	17.570	17.700	17.450	17.550	17.455	11,221,659
2025-07-15	17.590	17.610	17.290	17.570	17.475	21,991,661
2025-07-14	18.000	18.070	17.690	17.750	17.654	15,512,600
2025-07-11	17.820	18.130	17.660	17.970	17.873	24,998,300
2025-07-10	17.700	18.020	17.540	17.810	17.713	17,503,716
2025-07-09	17.990	18.060	17.710	17.820	17.723	16,165,280
2025-07-08	17.660	18.110	17.530	17.990	17.892	24,420,698
2025-07-07	17.500	17.910	17.400	17.580	17.485	15,535,896
2025-07-04	17.500	17.830	17.310	17.570	17.475	19,966,738
2025-07-03	17.480	17.630	17.440	17.510	17.415	12,316,113
2025-07-02	17.700	17.750	17.350	17.470	17.375	22,309,894
2025-07-01	18.380	18.380	17.710	17.810	17.713	30,760,625
2025-06-30	18.210	18.900	18.160	18.290	18.191	40,248,066
2025-06-27	18.320	18.900	17.940	18.020	17.922	48,865,855
2025-06-26	18.200	18.550	17.950	18.060	17.962	46,216,992
2025-06-25	17.760	18.360	17.420	18.250	18.151	53,025,169
2025-06-24	17.850	18.160	17.600	17.830	17.733	45,374,053
2025-06-23	17.050	17.990	17.050	17.910	17.813	60,307,723
2025-06-20	17.690	17.690	17.120	17.130	17.037	54,179,344
2025-06-19	16.750	17.830	16.740	17.830	17.733	39,310,882
2025-06-18	16.480	16.480	16.160	16.210	16.122	16,281,097
2025-06-17	16.080	16.390	16.000	16.250	16.162	19,466,105
2025-06-16	15.840	16.100	15.670	16.060	15.973	17,381,738
2025-06-13	16.300	16.440	15.810	15.840	15.754	31,019,873
2025-06-12	15.790	16.340	15.660	16.240	16.152	19,539,690
2025-06-11	15.770	15.950	15.690	15.800	15.714	8,266,607
2025-06-10	16.090	16.120	15.580	15.780	15.694	12,386,729
2025-06-09	16.190	16.250	16.060	16.120	16.033	10,157,013
2025-06-06	16.200	16.340	16.110	16.130	16.043	8,879,727
2025-06-05	16.000	16.300	15.950	16.240	16.152	11,984,504
2025-06-04	16.190	16.350	15.990	16.020	15.933	12,946,993
2025-06-03	16.320	16.730	16.060	16.210	16.122	22,815,514
2025-05-30	16.000	16.240	15.890	16.080	15.993	13,302,044
2025-05-29	15.400	16.050	15.360	16.000	15.913	16,022,972
2025-05-28	15.590	15.700	15.350	15.420	15.336	6,968,393
2025-05-27	15.310	15.750	15.160	15.600	15.515	10,205,006
2025-05-26	15.060	15.390	15.050	15.340	15.257	6,979,146
2025-05-23	15.390	15.400	15.050	15.070	14.988	7,974,607
2025-05-22	15.500	15.550	15.360	15.380	15.297	5,775,308
2025-05-21	15.640	15.690	15.440	15.550	15.466	7,368,138
2025-05-20	15.500	15.550	15.340	15.520	15.436	7,453,856
2025-05-19	15.330	15.480	15.200	15.460	15.376	8,136,981
2025-05-16	15.290	15.440	15.290	15.370	15.287	5,897,383
2025-05-15	15.790	15.790	15.310	15.330	15.247	11,364,834
2025-05-14	15.930	16.050	15.680	15.800	15.714	10,911,400
2025-05-13	16.520	16.520	15.950	16.000	15.913	14,687,186
2025-05-12	15.710	16.540	15.670	16.360	16.271	22,677,887
2025-05-09	15.800	15.810	15.450	15.510	15.426	8,886,960
2025-05-08	15.480	15.870	15.410	15.870	15.784	11,780,380
2025-05-07	15.630	15.790	15.350	15.490	15.406	11,087,613
2025-05-06	15.210	15.510	15.190	15.500	15.416	11,083,811
2025-04-30	14.840	15.180	14.790	15.070	14.988	7,908,891
2025-04-29	14.640	14.890	14.520	14.840	14.760	6,599,262
2025-04-28	14.900	15.170	14.720	14.730	14.650	6,918,000
2025-04-25	14.880	15.120	14.810	14.990	14.909	5,616,045

← NewerPage 6 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.