Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	20.410	20.660	20.180	20.220	20.220	676,315
2024-07-23	20.990	21.120	20.440	20.500	20.500	1,632,115
2024-07-22	20.650	21.070	20.620	20.860	20.860	797,337
2024-07-19	20.920	21.030	20.600	20.650	20.650	584,600
2024-07-18	20.370	21.150	20.030	20.980	20.980	1,502,000
2024-07-17	20.290	20.610	20.110	20.310	20.310	1,198,012
2024-07-16	20.860	21.050	20.150	20.290	20.290	1,292,600
2024-07-15	20.920	21.150	20.590	20.930	20.930	1,382,700
2024-07-12	21.210	21.310	20.850	20.920	20.920	660,812
2024-07-11	20.880	21.340	20.600	21.120	21.120	1,288,196
2024-07-10	21.130	21.190	20.600	20.700	20.700	765,579
2024-07-09	20.690	21.130	20.600	20.990	20.990	1,130,100
2024-07-08	20.930	21.290	20.700	20.800	20.800	939,700
2024-07-05	21.000	21.000	21.000	21.000	21.000	0
2024-07-04	21.040	21.400	20.910	21.000	21.000	968,150
2024-07-03	21.330	21.670	21.000	21.160	21.160	721,077
2024-07-02	21.890	21.950	21.280	21.520	21.520	1,074,035
2024-07-01	22.210	22.450	21.600	21.890	21.890	1,126,135
2024-06-28	22.140	22.460	21.960	22.110	22.110	1,252,700
2024-06-27	22.310	22.640	22.090	22.280	22.280	1,086,121
2024-06-26	22.280	22.550	22.100	22.390	22.390	785,000
2024-06-25	21.820	22.530	21.800	22.400	22.400	1,496,600
2024-06-24	22.750	22.880	21.840	21.990	21.990	1,826,200
2024-06-21	22.780	23.150	22.610	22.750	22.750	913,900
2024-06-20	22.320	23.070	22.320	22.970	22.970	800,700
2024-06-19	22.760	23.000	22.500	22.780	22.780	1,014,432
2024-06-18	23.260	23.360	22.890	22.920	22.920	1,108,200
2024-06-17	22.940	23.740	22.940	23.330	23.330	2,113,243
2024-06-14	22.910	23.240	22.530	23.200	23.200	1,889,854
2024-06-13	22.400	23.510	22.400	23.190	23.190	2,379,497
2024-06-12	22.550	22.900	22.330	22.580	22.580	1,163,900
2024-06-11	22.120	22.760	21.930	22.680	22.680	1,834,900
2024-06-07	21.800	22.290	21.680	22.100	22.100	798,300
2024-06-06	22.330	22.330	21.870	22.010	22.010	928,300
2024-06-05	22.710	22.810	22.000	22.070	22.070	909,800
2024-06-04	22.580	22.800	22.140	22.560	22.560	1,132,382
2024-06-03	22.000	22.600	21.930	22.580	22.580	1,434,500
2024-05-31	22.130	22.450	22.000	22.200	22.200	1,303,100
2024-05-30	21.510	22.010	21.510	21.850	21.850	1,101,100
2024-05-29	21.540	21.850	21.430	21.680	21.680	715,916
2024-05-28	21.780	22.050	21.500	21.550	21.550	891,200
2024-05-27	21.480	21.830	21.160	21.820	21.820	1,007,100
2024-05-24	21.380	21.860	21.110	21.440	21.440	1,227,573
2024-05-23	21.640	21.650	21.200	21.240	21.240	700,400
2024-05-22	21.500	21.860	21.430	21.580	21.580	968,834
2024-05-21	21.710	21.860	21.510	21.590	21.590	844,300
2024-05-20	21.200	22.200	21.050	21.850	21.850	2,679,390
2024-05-17	21.520	21.570	21.000	21.250	21.250	3,222,672
2024-05-16	23.100	23.420	22.580	22.660	22.660	2,601,472
2024-05-15	22.980	23.280	22.880	23.060	23.060	1,551,539
2024-05-14	22.710	23.140	22.590	22.980	22.980	1,161,644
2024-05-13	23.180	23.220	22.690	22.850	22.850	2,269,034
2024-05-10	22.610	23.480	22.470	23.250	23.250	2,911,043
2024-05-09	21.860	22.580	21.770	22.450	22.450	2,620,397
2024-05-08	21.500	22.320	21.440	21.870	21.870	3,135,574
2024-05-07	21.290	21.670	20.960	21.580	21.580	4,002,020
2024-05-06	21.810	22.080	21.070	21.280	21.280	5,548,378
2024-04-30	20.900	21.920	20.820	21.750	21.750	7,111,375
2024-04-29	22.680	22.680	20.950	21.130	21.130	10,123,022
2024-04-26	23.230	23.430	22.860	23.240	23.240	2,052,636

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	1.0000 CNY
2022-07-08	1.0000 CNY
2021-06-17	0.5000 CNY
2020-11-30	0.3000 CNY
2020-06-05	0.2000 CNY
2019-12-03	0.2000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.