Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.100	17.550	16.280	16.360	16.360	3,090,000
2024-01-19	17.810	17.910	17.460	17.530	17.530	2,645,080
2024-01-18	17.910	18.050	17.420	17.880	17.880	2,335,483
2024-01-17	18.540	18.590	18.000	18.000	18.000	1,549,400
2024-01-16	18.650	18.730	18.250	18.540	18.540	1,562,690
2024-01-15	18.990	18.990	18.400	18.510	18.510	1,983,205
2024-01-12	19.140	19.370	18.870	19.040	19.040	972,504
2024-01-11	18.630	19.220	18.580	19.150	19.150	1,202,163
2024-01-10	18.710	18.920	18.410	18.630	18.630	987,262
2024-01-09	18.880	18.970	18.540	18.790	18.790	1,432,500
2024-01-08	18.930	19.070	18.780	18.880	18.880	1,624,589
2024-01-05	20.090	20.090	18.780	18.850	18.850	2,077,189
2024-01-04	19.610	19.860	19.550	19.620	19.620	1,119,929
2024-01-03	19.710	19.840	19.440	19.770	19.770	1,183,705
2024-01-02	19.960	20.200	19.650	19.860	19.860	1,521,092
2023-12-29	19.530	20.080	19.530	19.960	19.960	1,527,972
2023-12-28	18.980	19.770	18.710	19.660	19.660	1,696,200
2023-12-27	18.510	18.930	18.130	18.890	18.890	1,167,409
2023-12-26	19.000	19.050	18.450	18.690	18.690	1,373,800
2023-12-25	18.890	19.170	18.740	18.880	18.880	749,462
2023-12-22	19.290	19.290	18.800	18.890	18.890	1,457,400
2023-12-21	19.260	19.420	18.830	19.280	19.280	1,177,987
2023-12-20	19.460	19.530	19.200	19.200	19.200	888,755
2023-12-19	19.430	19.500	19.110	19.370	19.370	1,376,013
2023-12-18	19.600	19.670	19.300	19.480	19.480	1,359,600
2023-12-15	20.000	20.220	19.490	19.560	19.560	1,137,275
2023-12-14	20.000	20.590	19.880	19.990	19.990	2,327,100
2023-12-13	19.930	20.230	19.760	20.000	20.000	1,536,585
2023-12-12	19.970	20.020	19.600	19.950	19.950	1,416,546
2023-12-11	19.250	19.980	18.970	19.790	19.790	1,755,123
2023-12-08	19.510	19.650	19.330	19.450	19.450	1,035,500
2023-12-07	19.230	19.550	19.210	19.470	19.470	1,219,600
2023-12-06	19.090	19.570	19.090	19.300	19.300	1,273,300
2023-12-05	19.600	19.730	19.130	19.140	19.140	1,482,200
2023-12-04	19.450	19.810	19.300	19.690	19.690	2,706,835
2023-12-01	19.930	20.010	19.410	19.480	19.480	1,925,933
2023-11-30	19.870	20.110	19.500	20.010	20.010	2,037,254
2023-11-29	19.600	20.200	19.520	20.020	20.020	2,946,159
2023-11-28	19.310	19.670	19.150	19.610	19.610	2,242,867
2023-11-27	19.840	19.850	19.300	19.390	19.390	2,625,135
2023-11-24	20.420	20.420	19.700	19.840	19.840	3,574,258
2023-11-23	20.580	20.580	20.000	20.410	20.410	2,819,682
2023-11-22	20.400	20.990	20.110	20.430	20.430	4,419,181
2023-11-21	21.150	21.300	20.260	20.400	20.400	6,595,484
2023-11-20	20.320	21.700	19.720	21.160	21.160	10,577,177
2023-11-17	18.770	20.090	18.600	19.730	19.730	5,525,598
2023-11-16	18.730	19.530	18.710	18.770	18.770	4,213,060
2023-11-15	18.510	18.930	18.410	18.720	18.720	2,151,140
2023-11-14	18.280	18.450	18.100	18.420	18.420	2,184,310
2023-11-13	18.270	18.360	18.020	18.160	18.160	2,296,514
2023-11-10	18.300	18.370	17.960	18.320	18.320	2,051,400
2023-11-09	18.400	18.450	18.280	18.300	18.300	1,821,178
2023-11-08	18.290	18.600	18.290	18.400	18.400	1,938,703
2023-11-07	18.590	18.690	18.180	18.380	18.380	2,497,239
2023-11-06	17.970	18.750	17.970	18.600	18.600	3,593,976
2023-11-03	17.290	18.140	17.170	17.930	17.930	4,458,331
2023-11-02	17.160	17.380	17.040	17.150	17.150	3,563,906
2023-11-01	17.000	17.230	16.800	17.160	17.160	3,754,425
2023-10-31	17.750	17.970	16.880	17.000	17.000	6,156,158
2023-10-30	18.150	18.440	17.780	17.790	17.790	4,088,856

← NewerPage 12 of 21 · 1,216 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.