Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	24.930	25.090	24.740	24.870	23.957	1,052,954
2023-01-31	24.200	25.000	24.200	24.990	24.072	1,407,500
2023-01-30	24.600	24.770	24.300	24.400	23.504	1,037,254
2023-01-20	24.180	24.590	24.040	24.420	23.523	1,013,800
2023-01-19	23.880	24.090	23.610	24.080	23.196	651,546
2023-01-18	23.880	24.000	23.700	23.850	22.974	527,800
2023-01-17	23.780	23.950	23.480	23.780	22.907	601,300
2023-01-16	23.830	23.980	23.460	23.530	22.666	823,400
2023-01-13	24.150	24.200	23.380	23.670	22.801	1,396,008
2023-01-12	24.180	24.590	23.930	24.010	23.128	1,320,700
2023-01-11	24.300	24.680	23.900	24.030	23.148	1,596,100
2023-01-10	23.700	24.150	23.300	24.100	23.215	1,420,373
2023-01-09	23.870	24.080	23.470	23.700	22.830	759,200
2023-01-06	23.750	24.150	23.750	23.760	22.887	1,045,757
2023-01-05	23.400	24.100	23.380	23.980	23.099	1,354,400
2023-01-04	23.420	23.980	23.260	23.530	22.666	924,598
2023-01-03	22.550	23.600	22.550	23.430	22.570	1,680,098
2022-12-30	22.550	23.100	22.250	23.100	22.252	1,119,001
2022-12-29	22.440	23.040	22.120	22.550	21.722	739,500
2022-12-28	22.840	22.930	22.340	22.480	21.654	479,900
2022-12-27	22.690	22.950	22.500	22.760	21.924	543,098
2022-12-26	21.710	23.040	21.710	22.740	21.905	1,132,500
2022-12-23	22.250	22.490	21.710	21.900	21.096	1,415,879
2022-12-22	22.810	22.940	22.060	22.210	21.394	1,260,000
2022-12-21	22.900	23.040	22.550	22.700	21.866	828,602
2022-12-20	22.850	23.080	22.500	22.740	21.905	661,900
2022-12-19	23.230	23.420	22.800	22.920	22.078	875,700
2022-12-16	23.680	23.690	23.110	23.240	22.387	689,300
2022-12-15	23.670	23.890	23.280	23.600	22.733	1,180,100
2022-12-14	24.060	24.420	23.440	23.600	22.733	2,267,119
2022-12-13	24.280	24.500	23.800	24.050	23.167	1,141,476
2022-12-12	24.100	24.500	23.980	24.180	23.292	1,376,300
2022-12-09	24.730	24.730	23.890	24.050	23.167	2,097,874
2022-12-08	25.010	25.200	24.430	24.650	23.745	1,452,598
2022-12-07	25.490	25.490	24.830	25.440	24.506	1,915,390
2022-12-06	25.500	25.850	25.150	25.400	24.467	1,692,578
2022-12-05	25.190	25.480	24.600	25.380	24.448	2,104,885
2022-12-02	24.820	25.450	24.450	24.780	23.870	2,656,900
2022-12-01	24.810	25.500	24.610	24.710	23.803	2,550,257
2022-11-30	23.730	25.000	23.700	25.000	24.082	2,770,299
2022-11-29	24.030	24.120	23.620	23.680	22.810	1,199,600
2022-11-28	24.100	24.130	23.390	23.760	22.887	1,356,056
2022-11-25	23.450	24.000	23.100	23.850	22.974	1,759,500
2022-11-24	23.050	23.800	23.050	23.740	22.868	2,239,000
2022-11-23	22.430	23.300	22.150	23.050	22.204	1,739,798
2022-11-22	22.570	22.740	22.300	22.550	21.722	1,279,000
2022-11-21	22.240	22.710	21.850	22.580	21.751	1,872,057
2022-11-18	23.510	23.750	22.250	22.330	21.510	2,932,101
2022-11-17	24.240	24.240	23.470	23.650	22.782	1,119,045
2022-11-16	24.000	24.500	23.700	24.040	23.157	1,201,700
2022-11-15	23.350	24.050	23.160	23.970	23.090	1,523,400
2022-11-14	23.260	23.560	23.020	23.250	22.396	904,227
2022-11-11	23.500	23.590	23.010	23.170	22.319	989,582
2022-11-10	23.700	23.700	22.800	22.870	22.030	1,128,500
2022-11-09	23.330	23.860	23.330	23.700	22.830	884,100
2022-11-08	23.120	23.460	22.880	23.410	22.550	791,400
2022-11-07	23.490	23.490	22.900	23.110	22.261	725,944
2022-11-04	23.300	23.590	22.850	23.320	22.464	1,754,245
2022-11-03	22.940	23.580	22.820	23.320	22.464	1,916,793
2022-11-02	22.200	23.230	22.140	22.940	22.098	2,704,710

← NewerPage 16 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.