Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.240	15.350	14.780	14.880	14.799	8,192,528
2025-04-23	15.330	15.470	15.160	15.240	15.157	6,664,520
2025-04-22	15.310	15.500	15.170	15.230	15.147	6,703,222
2025-04-21	14.850	15.330	14.750	15.330	15.247	8,976,761
2025-04-18	14.880	14.920	14.690	14.870	14.789	4,969,860
2025-04-17	14.760	15.050	14.760	14.810	14.730	5,934,145
2025-04-16	15.010	15.100	14.610	14.910	14.829	7,435,172
2025-04-15	15.250	15.370	15.000	15.080	14.998	7,213,760
2025-04-14	15.470	15.580	15.240	15.240	15.157	9,071,200
2025-04-11	15.030	15.440	14.970	15.290	15.207	10,032,964
2025-04-10	15.200	15.530	15.110	15.110	15.028	12,544,054
2025-04-09	14.390	15.140	13.920	14.970	14.889	17,780,063
2025-04-08	14.600	14.820	14.170	14.540	14.461	16,859,944
2025-04-07	15.300	15.540	14.600	14.600	14.521	12,907,943
2025-04-03	16.170	16.500	16.140	16.220	16.132	5,580,900
2025-04-02	16.310	16.470	16.280	16.370	16.281	4,422,720
2025-04-01	16.360	16.500	16.280	16.340	16.251	6,633,154
2025-03-31	16.310	16.360	15.910	16.270	16.182	8,716,820
2025-03-28	16.480	16.660	16.320	16.410	16.321	7,890,243
2025-03-27	16.510	16.680	16.260	16.450	16.361	8,149,225
2025-03-26	16.590	16.830	16.500	16.570	16.480	7,787,820
2025-03-25	16.810	16.870	16.450	16.550	16.460	8,076,188
2025-03-24	17.030	17.120	16.500	16.790	16.699	9,785,612
2025-03-21	17.380	17.450	17.010	17.060	16.968	9,573,840
2025-03-20	17.540	17.680	17.310	17.380	17.286	7,808,116
2025-03-19	17.780	17.800	17.420	17.480	17.385	10,234,200
2025-03-18	17.910	18.290	17.760	17.820	17.723	10,272,650
2025-03-17	18.050	18.150	17.830	17.830	17.733	9,092,420
2025-03-14	17.940	18.120	17.710	18.030	17.932	10,467,300
2025-03-13	18.330	18.460	17.810	18.010	17.912	10,169,430
2025-03-12	18.200	18.670	18.140	18.380	18.280	14,539,600
2025-03-11	17.630	18.200	17.540	18.080	17.982	11,391,701
2025-03-10	18.150	18.240	17.730	17.830	17.733	9,875,393
2025-03-07	18.550	18.700	18.090	18.240	18.141	12,522,620
2025-03-06	17.970	18.680	17.960	18.580	18.479	18,594,473
2025-03-05	17.850	17.930	17.590	17.860	17.763	9,456,713
2025-03-04	17.120	17.880	17.010	17.800	17.704	13,880,999
2025-03-03	17.190	17.480	16.850	17.180	17.087	10,298,533
2025-02-28	17.900	17.950	16.880	17.000	16.908	14,347,687
2025-02-27	18.300	18.460	17.680	17.950	17.853	13,985,700
2025-02-26	18.370	18.480	18.120	18.310	18.211	15,709,412
2025-02-25	18.300	18.620	18.200	18.320	18.221	17,429,293
2025-02-24	18.750	18.980	18.280	18.680	18.579	25,433,320
2025-02-21	17.960	18.450	17.820	18.430	18.330	17,101,051
2025-02-20	18.050	18.050	17.700	17.840	17.743	11,732,420
2025-02-19	17.800	18.100	17.650	18.020	17.922	13,884,820
2025-02-18	18.320	18.480	17.810	17.860	17.763	20,410,050
2025-02-17	18.670	18.890	18.310	18.500	18.400	22,437,608
2025-02-14	18.290	18.630	18.000	18.500	18.400	26,345,817
2025-02-13	18.120	18.300	17.810	17.980	17.883	15,971,779
2025-02-12	17.710	18.240	17.700	18.200	18.101	16,684,658
2025-02-11	17.850	18.050	17.600	17.820	17.723	14,644,496
2025-02-10	17.650	17.980	17.560	17.940	17.843	16,475,998
2025-02-07	17.070	17.680	17.000	17.550	17.455	17,505,325
2025-02-06	16.560	17.170	16.320	17.120	17.027	13,521,080
2025-02-05	16.390	16.850	16.320	16.630	16.540	14,333,760
2025-01-27	16.240	16.340	15.950	15.950	15.864	7,702,207
2025-01-24	15.770	16.190	15.720	16.180	16.092	9,770,088
2025-01-23	16.070	16.390	15.810	15.810	15.724	9,624,891
2025-01-22	15.780	16.020	15.670	15.920	15.834	7,898,602

← NewerPage 7 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.