Westone Information Industry Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.890	15.080	14.800	14.860	14.860	13,150,390
2026-10-20	14.340	14.880	14.110	14.880	14.880	15,050,186
2026-10-19	14.130	14.450	14.060	14.370	14.370	9,084,893
2026-10-16	14.540	14.610	14.000	14.180	14.180	13,120,703
2026-10-15	14.360	14.740	14.220	14.310	14.310	12,984,707
2026-10-14	14.960	15.020	14.660	14.750	14.750	10,536,903
2026-10-13	14.930	15.170	14.700	15.000	15.000	15,543,866
2026-10-12	15.290	15.400	14.950	15.110	15.110	14,454,283
2026-10-09	14.390	15.350	14.300	15.290	15.290	27,833,973
2026-10-08	14.840	14.850	14.350	14.440	14.440	12,415,558
2026-09-30	14.950	15.100	14.550	14.860	14.860	17,244,514
2026-09-29	14.780	15.200	14.710	15.080	15.080	18,963,920
2026-09-28	14.880	14.980	14.470	14.840	14.840	16,909,441
2026-09-24	14.830	14.970	14.720	14.740	14.740	8,692,087
2026-09-23	15.050	15.080	14.860	14.920	14.920	11,451,961
2026-09-22	15.000	15.270	14.910	15.110	15.110	19,689,432
2026-09-21	14.950	15.050	14.600	14.930	14.930	19,226,498
2026-09-18	14.670	14.990	14.500	14.730	14.730	20,847,367
2026-09-17	14.180	15.410	14.130	14.700	14.700	27,671,436
2026-09-16	14.330	14.630	14.030	14.170	14.170	22,679,416
2026-09-15	14.890	15.320	14.470	14.480	14.480	34,248,746
2026-09-14	14.360	14.960	14.350	14.630	14.630	30,290,699
2026-09-11	14.180	14.260	13.660	13.860	13.860	9,611,654
2026-09-10	14.000	14.100	13.880	14.000	14.000	4,839,165
2026-09-09	14.070	14.130	13.970	14.040	14.040	5,362,365
2026-09-08	13.980	14.210	13.890	14.140	14.140	6,172,093
2026-09-07	14.150	14.280	13.950	14.030	14.030	7,536,064
2026-09-04	14.110	14.460	14.110	14.220	14.220	12,407,383
2026-09-03	14.100	14.220	13.940	13.980	13.980	5,681,801
2026-09-02	14.120	14.240	13.960	14.110	14.110	6,489,936
2026-09-01	14.000	14.280	13.940	14.240	14.240	8,783,225
2026-08-31	13.860	14.040	13.780	14.020	14.020	11,125,090
2026-08-28	14.410	14.590	14.100	14.130	14.130	18,376,770
2026-08-27	14.020	14.280	13.960	14.110	14.110	8,475,469
2026-08-26	13.750	14.110	13.710	14.010	14.010	7,514,668
2026-08-25	13.570	13.820	13.510	13.780	13.780	7,130,270
2026-08-24	13.650	13.820	13.420	13.590	13.590	6,964,225
2026-08-21	13.570	13.650	13.380	13.580	13.580	4,969,800
2026-08-20	13.620	13.640	13.490	13.560	13.560	5,473,200
2026-08-19	13.900	13.960	13.490	13.530	13.530	8,983,608
2026-08-18	14.130	14.130	13.720	13.950	13.950	9,287,214
2026-08-17	14.130	14.190	13.940	14.180	14.180	6,699,608
2026-08-14	14.140	14.340	13.920	14.170	14.170	9,853,459
2026-08-13	14.500	14.690	14.160	14.170	14.170	12,044,035
2026-08-12	14.670	14.670	14.350	14.450	14.450	9,893,612
2026-08-11	14.480	14.980	14.400	14.670	14.670	18,469,412
2026-08-10	14.400	14.530	14.180	14.440	14.440	9,865,201
2026-08-07	14.890	14.900	14.120	14.370	14.370	18,467,168
2026-08-06	14.620	15.050	14.550	14.810	14.810	18,248,645
2026-08-05	14.830	15.070	14.690	14.730	14.730	12,305,677
2026-08-04	14.810	14.980	14.690	14.820	14.820	11,746,433
2026-08-03	14.650	14.840	14.590	14.700	14.700	10,184,974
2026-07-31	14.120	14.850	14.120	14.570	14.570	16,904,328
2026-07-30	14.040	14.480	14.030	14.100	14.100	12,988,980
2026-07-29	14.150	14.480	13.960	14.200	14.200	12,646,574
2026-07-28	13.700	14.250	13.600	14.050	14.050	13,681,800
2026-07-27	13.330	13.950	13.230	13.830	13.830	10,475,981
2026-07-24	14.160	14.230	13.420	13.430	13.430	17,001,188
2026-07-23	14.280	14.380	14.050	14.350	14.350	12,092,922
2026-07-22	14.550	14.750	14.140	14.420	14.420	21,643,344

Page 1 of 1 · 60 trading days

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.