Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	23.500	23.770	23.190	23.250	23.250	1,724,700
2024-04-24	23.590	23.710	23.140	23.680	23.680	1,986,100
2024-04-23	23.670	23.880	23.320	23.480	23.480	2,281,900
2024-04-22	23.720	24.240	23.560	23.650	23.650	2,571,167
2024-04-19	23.110	23.830	23.110	23.520	23.520	1,925,300
2024-04-18	23.490	23.800	23.200	23.450	23.450	2,386,035
2024-04-17	23.500	23.620	22.870	23.600	23.600	3,599,503
2024-04-16	22.820	23.930	22.820	23.300	23.300	3,905,000
2024-04-15	22.910	23.550	22.690	23.210	23.210	3,445,200
2024-04-12	23.000	23.260	22.690	22.800	22.800	2,251,584
2024-04-11	21.750	23.450	21.730	22.940	22.940	4,999,646
2024-04-10	22.210	22.210	21.780	21.950	21.950	2,675,861
2024-04-09	22.640	22.950	22.020	22.220	22.220	5,065,100
2024-04-08	23.030	23.490	22.780	22.930	22.930	3,788,486
2024-04-03	23.020	23.630	22.950	23.350	23.350	3,836,373
2024-04-02	22.990	23.330	22.740	23.090	23.090	5,729,243
2024-04-01	22.820	23.630	22.600	23.200	23.200	12,795,277
2024-03-29	20.820	21.780	20.800	21.780	21.780	6,743,766
2024-03-28	18.820	19.890	18.750	19.800	19.800	3,319,774
2024-03-27	18.730	19.480	18.630	18.920	18.920	2,053,487
2024-03-26	18.860	18.890	18.500	18.800	18.800	2,194,635
2024-03-25	19.260	19.260	18.760	18.760	18.760	1,410,053
2024-03-22	19.270	19.340	18.960	19.160	19.160	966,061
2024-03-21	19.390	19.500	19.000	19.280	19.280	1,382,058
2024-03-20	19.560	19.760	19.290	19.410	19.410	1,961,964
2024-03-19	19.970	20.070	19.580	19.700	19.700	1,480,350
2024-03-18	19.980	20.090	19.710	19.980	19.980	1,525,589
2024-03-15	19.500	19.970	19.500	19.820	19.820	1,515,697
2024-03-14	19.960	20.170	19.600	19.650	19.650	1,202,700
2024-03-13	19.770	20.050	19.560	19.900	19.900	1,702,657
2024-03-12	20.130	20.130	19.700	19.700	19.700	1,201,800
2024-03-11	19.940	20.290	19.740	20.140	20.140	1,698,400
2024-03-08	20.010	20.450	19.820	20.000	20.000	1,521,300
2024-03-07	19.560	20.340	19.490	20.050	20.050	2,081,409
2024-03-06	19.200	19.730	19.190	19.650	19.650	1,227,658
2024-03-05	19.130	19.330	18.720	19.200	19.200	1,155,900
2024-03-04	18.850	19.670	18.850	19.230	19.230	2,098,588
2024-03-01	18.400	18.840	18.270	18.810	18.810	1,762,695
2024-02-29	17.250	18.270	17.250	18.270	18.270	1,930,650
2024-02-28	18.390	18.690	17.800	17.800	17.800	1,534,800
2024-02-27	18.020	18.580	18.020	18.430	18.430	1,566,100
2024-02-26	18.200	18.460	18.010	18.140	18.140	1,437,700
2024-02-23	18.090	18.240	17.720	18.170	18.170	1,660,346
2024-02-22	18.440	18.740	17.840	18.220	18.220	2,998,300
2024-02-21	17.920	18.880	17.650	18.460	18.460	2,812,285
2024-02-20	17.710	18.280	17.320	18.240	18.240	2,721,782
2024-02-19	18.000	18.080	17.380	17.650	17.650	2,447,991
2024-02-08	17.000	18.240	16.720	17.190	17.190	3,563,031
2024-02-07	16.920	17.240	16.400	17.000	17.000	3,327,054
2024-02-06	16.110	17.340	15.710	16.880	16.880	3,627,465
2024-02-05	15.780	16.330	15.040	16.300	16.300	5,077,533
2024-02-02	15.990	16.130	15.200	16.100	16.100	4,754,042
2024-02-01	15.720	16.250	15.520	15.950	15.950	4,091,186
2024-01-31	16.450	16.840	15.900	16.070	16.070	4,055,731
2024-01-30	16.380	17.080	16.380	16.390	16.390	3,845,413
2024-01-29	17.260	17.270	16.540	16.570	16.570	2,062,079
2024-01-26	17.210	17.380	17.010	17.100	17.100	1,763,700
2024-01-25	16.970	17.300	16.610	17.270	17.270	2,682,400
2024-01-24	16.710	17.070	16.180	16.970	16.970	2,780,100
2024-01-23	16.330	16.750	15.410	16.630	16.630	5,323,200

← NewerPage 11 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.