Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.250	27.110	25.190	26.860	25.874	4,195,400
2023-04-26	24.820	26.000	24.800	25.570	24.631	2,627,900
2023-04-25	25.080	25.250	24.520	24.660	23.754	1,490,700
2023-04-24	25.680	25.740	24.990	25.070	24.149	1,589,785
2023-04-21	25.460	26.120	25.440	25.830	24.881	1,467,105
2023-04-20	25.930	25.990	25.260	25.460	24.525	957,400
2023-04-19	25.410	26.050	24.900	25.950	24.997	2,998,700
2023-04-18	26.800	27.120	25.420	25.480	24.544	4,581,900
2023-04-17	26.020	27.300	26.020	27.010	26.018	1,672,700
2023-04-14	25.900	26.330	25.790	26.070	25.113	1,293,700
2023-04-13	26.480	26.480	25.480	25.660	24.718	1,540,298
2023-04-12	26.650	26.740	25.480	26.320	25.353	3,380,743
2023-04-11	26.910	26.910	26.350	26.510	25.536	690,198
2023-04-10	26.330	26.970	26.330	26.680	25.700	1,023,798
2023-04-07	26.640	26.770	26.140	26.490	25.517	1,003,488
2023-04-06	26.790	27.030	26.460	26.580	25.604	1,346,200
2023-04-04	27.040	27.340	26.740	26.800	25.816	2,228,059
2023-04-03	28.500	28.500	27.070	27.080	26.086	1,650,400
2023-03-31	28.000	28.520	27.770	28.490	27.444	1,035,300
2023-03-30	28.410	28.410	27.660	27.910	26.885	962,273
2023-03-29	28.410	28.580	27.590	28.240	27.203	1,485,100
2023-03-28	28.170	29.500	28.000	28.210	27.174	1,943,085
2023-03-27	27.700	28.250	27.390	28.170	27.136	1,141,700
2023-03-24	28.410	28.530	27.600	27.780	26.760	1,471,300
2023-03-23	28.710	29.040	28.210	28.390	27.347	877,500
2023-03-22	28.660	29.050	28.400	28.890	27.829	1,071,400
2023-03-21	28.880	29.120	28.510	28.660	27.608	1,297,100
2023-03-20	29.450	29.750	28.810	28.970	27.906	2,252,883
2023-03-17	28.190	30.230	28.010	29.730	28.638	4,065,413
2023-03-16	27.470	28.590	27.370	28.210	27.174	2,160,913
2023-03-15	27.100	27.750	26.800	27.660	26.644	1,881,455
2023-03-14	27.410	27.700	26.830	27.100	26.105	2,011,339
2023-03-13	27.040	27.810	26.770	27.440	26.432	1,760,993
2023-03-10	27.510	27.510	26.800	26.930	25.941	1,587,562
2023-03-09	27.400	27.970	27.110	27.600	26.586	1,429,900
2023-03-08	26.840	27.790	26.600	27.500	26.490	1,914,550
2023-03-07	26.790	27.460	26.680	26.900	25.912	1,853,185
2023-03-06	26.130	27.050	25.780	26.870	25.883	1,775,100
2023-03-03	26.070	26.340	25.710	25.870	24.920	1,119,800
2023-03-02	25.730	26.200	25.300	26.180	25.219	2,307,016
2023-03-01	25.640	26.260	25.350	25.870	24.920	1,635,387
2023-02-28	25.390	26.600	25.210	25.580	24.641	1,147,300
2023-02-27	25.780	25.870	25.230	25.350	24.419	1,264,300
2023-02-24	26.560	26.560	25.700	25.870	24.920	1,409,600
2023-02-23	25.680	26.910	25.210	26.300	25.334	3,137,454
2023-02-22	25.440	25.590	25.260	25.580	24.641	533,200
2023-02-21	25.080	25.640	25.080	25.490	24.554	970,800
2023-02-20	24.490	25.390	24.180	25.360	24.429	1,333,700
2023-02-17	24.610	24.860	24.510	24.520	23.620	1,186,100
2023-02-16	25.380	25.490	24.400	24.560	23.658	1,381,118
2023-02-15	25.570	25.880	25.300	25.350	24.419	1,423,318
2023-02-14	25.480	25.590	25.080	25.470	24.535	1,899,440
2023-02-13	24.950	25.650	24.790	25.600	24.660	1,100,600
2023-02-10	25.220	25.220	24.690	24.840	23.928	1,120,700
2023-02-09	25.250	25.500	24.880	25.060	24.140	1,736,800
2023-02-08	25.710	25.710	25.060	25.250	24.323	1,859,677
2023-02-07	24.900	25.900	24.780	25.720	24.776	1,963,500
2023-02-06	25.090	25.090	24.630	24.770	23.860	702,002
2023-02-03	24.630	25.280	24.610	25.000	24.082	1,060,800
2023-02-02	24.920	25.160	24.660	24.730	23.822	660,829

← NewerPage 15 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.