Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.830	15.870	15.620	15.860	15.774	9,280,685
2025-01-20	15.630	16.170	15.530	15.720	15.635	16,918,967
2025-01-17	14.940	15.180	14.900	15.070	14.988	6,228,568
2025-01-16	15.170	15.220	14.950	15.020	14.939	8,173,267
2025-01-15	15.160	15.170	14.890	14.970	14.889	6,693,884
2025-01-14	14.670	15.160	14.570	15.090	15.008	9,622,467
2025-01-13	14.300	14.680	14.120	14.600	14.521	6,768,342
2025-01-10	14.710	14.980	14.400	14.400	14.322	7,002,155
2025-01-09	14.600	14.880	14.530	14.740	14.660	6,249,017
2025-01-08	14.800	14.900	14.250	14.670	14.590	9,883,151
2025-01-07	14.870	14.970	14.710	14.920	14.839	7,214,116
2025-01-06	14.930	15.020	14.680	14.830	14.750	7,233,763
2025-01-03	15.540	15.640	14.850	14.870	14.789	11,036,050
2025-01-02	16.240	16.250	15.350	15.520	15.436	14,040,691
2024-12-31	17.190	17.250	16.230	16.250	16.162	12,231,447
2024-12-30	17.000	17.210	16.770	17.050	16.958	6,920,300
2024-12-27	17.110	17.400	16.980	17.090	16.997	8,035,000
2024-12-26	16.880	17.230	16.850	17.110	17.017	6,818,800
2024-12-25	17.200	17.210	16.770	16.880	16.789	8,240,210
2024-12-24	17.430	17.550	16.960	17.160	17.067	12,460,351
2024-12-23	18.100	18.140	17.380	17.430	17.336	12,104,812
2024-12-20	18.000	18.260	17.870	18.130	18.032	10,574,329
2024-12-19	17.550	18.170	17.450	18.150	18.052	15,275,877
2024-12-18	17.490	17.880	17.350	17.690	17.594	9,446,610
2024-12-17	17.600	17.780	17.300	17.370	17.276	10,383,299
2024-12-16	18.000	18.050	17.550	17.630	17.534	10,434,324
2024-12-13	18.400	18.480	18.010	18.010	17.912	15,616,146
2024-12-12	18.560	18.880	18.350	18.550	18.449	14,824,781
2024-12-11	18.390	18.590	18.300	18.450	18.350	13,391,891
2024-12-10	18.650	18.750	18.250	18.450	18.350	24,217,479
2024-12-09	18.170	18.220	17.870	18.080	17.982	14,749,985
2024-12-06	18.000	18.250	17.830	18.050	17.952	13,463,632
2024-12-05	17.650	18.040	17.650	17.900	17.803	8,294,520
2024-12-04	18.030	18.290	17.660	17.760	17.664	11,225,851
2024-12-03	18.150	18.240	17.780	18.070	17.972	12,549,119
2024-12-02	17.970	18.260	17.780	18.130	18.032	14,119,332
2024-11-29	17.530	18.100	17.370	17.970	17.873	15,440,100
2024-11-28	17.710	18.040	17.430	17.490	17.395	12,698,976
2024-11-27	17.220	17.690	16.800	17.690	17.594	14,027,984
2024-11-26	17.530	17.830	17.200	17.230	17.137	12,356,171
2024-11-25	17.750	17.930	17.010	17.490	17.395	14,377,909
2024-11-22	18.320	18.690	17.620	17.640	17.544	17,181,945
2024-11-21	18.400	18.650	18.210	18.380	18.280	13,274,373
2024-11-20	18.150	18.750	17.980	18.500	18.400	14,476,804
2024-11-19	17.610	18.140	17.520	18.130	18.032	15,462,451
2024-11-18	18.450	18.610	17.510	17.580	17.485	20,903,636
2024-11-15	18.910	19.370	18.300	18.320	18.221	21,677,049
2024-11-14	19.820	19.940	19.040	19.050	18.947	19,048,304
2024-11-13	19.980	20.220	19.500	19.950	19.842	20,920,078
2024-11-12	20.640	20.840	19.800	20.080	19.971	42,869,554
2024-11-11	20.250	20.870	19.680	20.510	20.399	41,149,412
2024-11-08	19.530	21.000	19.500	19.750	19.643	48,102,333
2024-11-07	18.790	19.380	18.600	19.350	19.245	29,072,155
2024-11-06	18.800	19.730	18.770	19.000	18.897	39,103,640
2024-11-05	18.000	18.800	17.920	18.670	18.569	27,493,539
2024-11-04	17.520	18.150	17.520	17.980	17.883	15,608,449
2024-11-01	19.000	19.180	17.780	17.790	17.694	37,841,360
2024-10-31	18.740	19.650	18.300	19.290	19.185	42,026,558
2024-10-30	18.630	19.210	18.280	18.700	18.599	28,945,672
2024-10-29	18.500	19.780	18.460	19.120	19.016	47,238,460

← NewerPage 8 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.