Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.140	25.150	24.420	24.450	24.450	946,813
2023-07-26	24.850	25.240	24.680	25.140	25.140	750,600
2023-07-25	24.400	25.160	24.400	24.900	24.900	909,437
2023-07-24	24.090	24.610	23.910	24.310	24.310	955,277
2023-07-21	24.460	24.660	24.070	24.250	24.250	981,397
2023-07-20	24.800	24.940	24.300	24.410	24.410	1,389,200
2023-07-19	26.030	26.180	24.710	24.780	24.780	2,697,700
2023-07-18	26.190	26.190	25.750	26.100	26.100	1,171,851
2023-07-17	26.090	26.130	25.500	26.040	26.040	758,068
2023-07-14	25.500	26.550	25.350	25.920	25.920	1,875,341
2023-07-13	25.090	25.480	25.010	25.390	25.390	858,873
2023-07-12	25.280	25.480	24.950	25.100	25.100	676,500
2023-07-11	24.920	25.350	24.920	25.160	25.160	847,300
2023-07-10	25.220	25.490	24.880	25.070	25.070	1,084,078
2023-07-07	25.220	25.310	24.920	25.130	25.130	616,500
2023-07-06	25.610	25.620	25.130	25.220	25.220	817,725
2023-07-05	25.300	25.800	25.120	25.610	25.610	1,102,805
2023-07-04	25.970	26.050	25.350	25.430	25.430	1,354,798
2023-07-03	26.220	26.490	25.710	25.830	25.830	1,611,701
2023-06-30	25.660	26.700	25.080	26.600	26.600	2,112,600
2023-06-29	25.240	25.840	25.140	25.660	25.660	1,989,671
2023-06-28	25.600	25.620	25.130	25.300	25.300	1,201,471
2023-06-27	24.850	25.860	24.800	25.340	25.340	2,018,886
2023-06-26	26.490	26.570	25.880	25.900	25.900	1,168,098
2023-06-21	26.610	27.190	26.400	26.400	26.400	658,171
2023-06-20	26.600	26.850	26.290	26.790	26.790	880,942
2023-06-19	26.730	26.970	26.400	26.510	26.510	979,371
2023-06-16	26.700	26.770	26.330	26.690	26.690	410,500
2023-06-15	26.540	26.990	26.300	26.740	26.740	860,100
2023-06-14	26.500	26.780	26.120	26.570	26.570	675,600
2023-06-13	27.330	27.550	26.960	27.230	26.230	986,600
2023-06-12	26.850	27.660	26.680	27.310	26.307	1,427,364
2023-06-09	27.030	27.190	26.650	26.790	25.806	858,800
2023-06-08	27.300	27.780	27.100	27.120	26.124	578,900
2023-06-07	27.520	27.770	27.010	27.220	26.220	719,600
2023-06-06	27.320	27.720	27.130	27.600	26.586	1,163,300
2023-06-05	27.430	27.770	26.800	27.500	26.490	900,600
2023-06-02	27.310	27.600	27.050	27.350	26.346	719,500
2023-06-01	28.290	28.290	27.000	27.290	26.288	1,115,200
2023-05-31	28.100	28.380	27.930	28.100	27.068	558,900
2023-05-30	28.170	28.290	27.580	28.000	26.972	795,896
2023-05-29	28.700	28.890	27.900	28.100	27.068	858,400
2023-05-26	28.180	28.840	27.780	28.620	27.569	784,030
2023-05-25	28.170	28.460	27.750	28.000	26.972	815,400
2023-05-24	28.230	28.480	27.880	28.220	27.184	913,944
2023-05-23	28.700	28.760	28.300	28.580	27.530	483,664
2023-05-22	28.100	28.660	27.870	28.600	27.550	876,200
2023-05-19	28.270	28.610	27.860	28.050	27.020	1,317,600
2023-05-18	28.640	28.650	28.100	28.100	27.068	886,444
2023-05-17	28.990	28.990	28.230	28.500	27.453	509,944
2023-05-16	28.310	28.830	28.060	28.410	27.367	658,400
2023-05-15	27.600	28.460	27.540	28.310	27.270	855,121
2023-05-12	27.980	28.130	27.590	27.680	26.664	569,600
2023-05-11	28.150	28.460	27.690	28.000	26.972	1,193,580
2023-05-10	27.880	28.470	27.480	28.150	27.116	2,183,200
2023-05-09	28.990	29.000	27.520	27.800	26.779	3,058,389
2023-05-08	27.890	29.570	27.750	28.870	27.810	3,510,800
2023-05-05	27.670	27.970	27.410	27.890	26.866	1,844,800
2023-05-04	27.480	28.000	27.150	27.630	26.615	2,445,300
2023-04-28	26.770	27.590	26.750	27.260	26.259	2,529,300

← NewerPage 14 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.