Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.380	22.590	21.780	22.200	21.385	1,752,500
2022-10-31	22.240	22.400	21.510	22.380	21.558	1,931,400
2022-10-28	22.980	22.980	21.750	22.120	21.308	3,000,200
2022-10-27	23.470	23.700	22.400	22.730	21.895	3,033,553
2022-10-26	22.830	24.110	22.830	23.640	22.772	4,350,706
2022-10-25	22.000	23.200	21.840	22.830	21.992	1,862,300
2022-10-24	23.090	23.090	21.030	22.290	21.471	696,800
2022-10-21	22.710	23.050	22.590	22.980	22.136	728,500
2022-10-20	22.880	22.980	22.590	22.710	21.876	456,800
2022-10-19	23.400	23.400	22.770	22.990	22.146	537,500
2022-10-18	23.300	23.300	22.770	23.170	22.319	1,731,400
2022-10-17	22.010	23.080	22.010	23.000	22.155	1,999,500
2022-10-14	22.160	22.890	22.030	22.180	21.366	903,000
2022-10-13	21.350	23.160	21.350	22.160	21.346	1,584,500
2022-10-12	21.110	21.520	20.610	21.500	20.710	1,047,723
2022-10-11	20.500	21.450	20.050	21.280	20.499	1,233,598
2022-10-10	21.030	21.510	19.920	20.050	19.314	1,898,991
2022-09-30	21.070	21.800	20.800	21.700	20.903	1,098,869
2022-09-29	20.890	21.400	20.840	21.070	20.296	504,701
2022-09-28	21.150	21.300	20.600	20.790	20.027	763,600
2022-09-27	20.810	21.700	20.810	21.150	20.373	1,030,606
2022-09-26	21.910	22.170	21.370	21.530	20.739	1,061,700
2022-09-23	22.260	22.480	21.920	22.250	21.433	739,400
2022-09-22	22.670	22.830	22.260	22.320	21.500	714,000
2022-09-21	22.790	22.950	22.200	22.700	21.866	1,028,085
2022-09-20	22.740	22.800	22.280	22.690	21.857	864,000
2022-09-19	23.370	23.390	22.430	22.800	21.963	1,031,618
2022-09-16	22.450	23.470	22.210	23.150	22.300	2,455,608
2022-09-15	22.090	22.550	21.690	22.450	21.626	1,680,208
2022-09-14	21.850	22.190	21.620	22.010	21.202	457,715
2022-09-13	22.030	22.260	21.750	22.020	21.211	676,800
2022-09-09	21.920	22.120	21.730	22.030	21.221	552,100
2022-09-08	21.800	22.150	21.500	21.960	21.154	810,800
2022-09-07	22.120	22.300	21.760	21.800	20.999	907,200
2022-09-06	22.100	22.430	21.850	22.120	21.308	1,249,100
2022-09-05	21.420	22.510	21.210	22.100	21.288	1,815,063
2022-09-02	21.740	21.900	21.160	21.440	20.653	874,700
2022-09-01	22.210	22.780	21.450	21.650	20.855	2,259,508
2022-08-31	22.290	22.700	22.160	22.580	21.751	1,540,308
2022-08-30	21.500	22.850	21.300	22.600	21.770	2,619,300
2022-08-29	20.930	21.870	20.550	21.440	20.653	2,635,268
2022-08-26	21.600	22.610	20.860	21.000	20.229	7,322,840
2022-08-25	22.850	22.980	22.440	22.600	21.770	726,210
2022-08-24	23.520	23.600	22.790	22.840	22.001	1,486,700
2022-08-23	23.440	23.730	23.200	23.420	22.560	1,073,515
2022-08-22	23.850	23.900	23.000	23.250	22.396	1,831,195
2022-08-19	23.740	23.890	23.650	23.700	22.830	748,110
2022-08-18	23.950	23.950	23.600	23.740	22.868	820,762
2022-08-17	23.710	24.000	23.650	23.770	22.897	876,000
2022-08-16	23.390	23.940	23.270	23.800	22.926	819,321
2022-08-15	23.700	24.060	23.230	23.420	22.560	1,182,500
2022-08-12	23.780	23.800	23.620	23.700	22.830	1,112,792
2022-08-11	24.070	24.070	23.580	23.700	22.830	1,062,700
2022-08-10	23.400	23.970	23.240	23.900	23.022	1,699,700
2022-08-09	23.490	23.580	22.640	23.460	22.599	739,940
2022-08-08	22.850	23.450	22.560	23.380	22.521	1,132,300
2022-08-05	22.020	22.950	22.020	22.880	22.040	1,482,660
2022-08-04	22.100	22.210	21.600	21.990	21.182	2,407,831
2022-08-03	23.180	23.650	22.090	22.120	21.308	3,522,819
2022-08-02	24.120	24.170	23.010	23.200	22.348	1,658,900

← NewerPage 17 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.