Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.680	18.460	17.500	18.250	18.250	3,151,528
2023-10-26	17.800	17.880	17.400	17.750	17.750	3,165,791
2023-10-25	17.620	18.250	17.480	17.870	17.870	4,947,360
2023-10-24	18.500	18.880	16.850	17.530	17.530	8,987,716
2023-10-23	19.210	19.420	18.510	18.580	18.580	2,084,013
2023-10-20	19.700	19.930	19.130	19.210	19.210	2,214,400
2023-10-19	19.960	20.130	19.800	19.800	19.800	1,275,713
2023-10-18	20.550	20.580	19.990	20.000	20.000	1,112,819
2023-10-17	20.420	20.550	20.280	20.490	20.490	870,200
2023-10-16	20.480	20.660	20.270	20.450	20.450	1,532,200
2023-10-13	20.690	20.770	20.350	20.480	20.480	1,020,000
2023-10-12	20.980	20.980	20.670	20.720	20.720	1,344,186
2023-10-11	20.480	21.300	20.480	20.850	20.850	1,457,075
2023-10-10	20.480	20.890	20.360	20.500	20.500	2,093,094
2023-10-09	21.520	21.560	20.170	20.510	20.510	4,119,471
2023-09-28	21.410	21.800	21.180	21.800	21.800	1,660,053
2023-09-27	21.680	21.770	21.280	21.400	21.400	1,739,871
2023-09-26	21.700	21.930	21.440	21.660	21.660	1,260,600
2023-09-25	21.780	21.880	21.120	21.540	21.540	2,504,340
2023-09-22	21.500	22.190	21.460	21.760	21.760	2,004,858
2023-09-21	21.670	21.850	21.250	21.300	21.300	2,507,100
2023-09-20	22.050	22.130	21.630	21.670	21.670	1,055,432
2023-09-19	22.000	22.080	21.720	21.910	21.910	851,339
2023-09-18	22.060	22.350	21.720	22.000	22.000	2,338,087
2023-09-15	22.410	22.500	21.940	22.130	22.130	1,421,730
2023-09-14	22.770	22.970	22.350	22.370	22.370	1,365,000
2023-09-13	23.370	23.460	22.700	22.860	22.860	1,326,200
2023-09-12	22.950	23.750	22.800	23.480	23.480	2,328,728
2023-09-11	21.890	23.320	21.750	23.040	23.040	4,908,798
2023-09-08	21.910	21.960	21.610	21.840	21.840	592,300
2023-09-07	22.490	22.490	21.620	21.810	21.810	2,048,565
2023-09-06	22.330	22.600	22.100	22.350	22.350	1,597,700
2023-09-05	22.840	23.070	22.360	22.490	22.490	1,607,141
2023-09-04	22.590	23.150	22.590	22.880	22.880	2,730,294
2023-09-01	22.910	23.260	22.340	22.470	22.470	2,434,472
2023-08-31	23.550	23.580	22.780	22.800	22.800	2,068,340
2023-08-30	22.960	23.770	22.960	23.630	23.630	2,606,449
2023-08-29	22.680	23.060	22.370	22.970	22.970	3,124,801
2023-08-28	23.500	23.940	22.500	22.730	22.730	1,688,036
2023-08-25	22.720	22.960	22.520	22.740	22.740	1,077,200
2023-08-24	22.950	23.250	22.690	22.780	22.780	731,100
2023-08-23	23.480	23.480	22.770	22.900	22.900	616,500
2023-08-22	22.440	23.430	22.440	23.250	23.250	1,303,200
2023-08-21	23.320	23.320	22.400	22.440	22.440	1,638,836
2023-08-18	23.590	23.860	23.180	23.220	23.220	642,200
2023-08-17	23.440	23.750	23.130	23.530	23.530	676,400
2023-08-16	23.410	23.540	23.250	23.370	23.370	391,483
2023-08-15	23.900	24.030	23.400	23.450	23.450	767,100
2023-08-14	23.700	23.890	23.350	23.870	23.870	590,600
2023-08-11	24.410	24.650	23.870	23.950	23.950	852,360
2023-08-10	24.240	24.510	24.100	24.410	24.410	441,700
2023-08-09	24.500	24.510	24.150	24.220	24.220	601,477
2023-08-08	25.270	25.270	24.400	24.500	24.500	1,364,100
2023-08-07	25.390	25.500	25.020	25.300	25.300	1,137,900
2023-08-04	25.560	25.560	25.090	25.150	25.150	749,400
2023-08-03	25.590	25.690	25.150	25.400	25.400	838,000
2023-08-02	25.170	26.080	25.000	25.490	25.490	1,725,485
2023-08-01	25.070	25.490	24.930	25.160	25.160	1,207,200
2023-07-31	24.830	25.140	24.540	24.970	24.970	701,000
2023-07-28	24.300	24.700	24.300	24.660	24.660	462,500

← NewerPage 13 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.