Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.650	24.740	24.050	24.330	23.437	3,400,800
2022-07-29	24.650	25.190	24.390	24.950	24.034	1,388,763
2022-07-28	25.000	25.080	24.630	24.800	23.889	865,578
2022-07-27	24.110	25.070	24.110	25.020	24.101	2,373,229
2022-07-26	24.540	24.540	24.120	24.310	23.417	1,319,403
2022-07-25	24.420	24.750	24.120	24.530	23.629	1,012,378
2022-07-22	24.510	24.980	24.200	24.420	23.523	1,171,022
2022-07-21	24.670	24.900	24.450	24.510	23.610	1,173,380
2022-07-20	25.000	25.050	24.500	24.640	23.735	884,943
2022-07-19	25.060	25.060	24.710	25.000	24.082	842,409
2022-07-18	24.680	25.060	24.350	25.010	24.092	1,230,616
2022-07-15	24.800	25.100	24.010	24.690	23.783	1,108,285
2022-07-14	24.830	25.060	24.000	24.500	23.600	1,453,304
2022-07-13	23.710	25.020	23.400	24.830	23.918	2,186,454
2022-07-12	25.000	25.000	23.700	23.700	22.830	1,659,300
2022-07-11	24.700	25.130	24.130	25.000	24.082	2,381,901
2022-07-08	25.500	25.500	24.500	24.700	23.793	1,763,916
2022-07-07	26.340	26.910	25.800	26.300	24.371	2,065,483
2022-07-06	25.700	26.400	25.510	26.340	24.408	1,671,013
2022-07-05	26.280	26.560	25.620	25.850	23.954	1,458,100
2022-07-04	25.910	26.580	25.380	26.500	24.556	2,017,355
2022-07-01	25.490	25.950	24.880	25.730	23.843	2,312,920
2022-06-30	24.360	25.500	24.140	25.500	23.630	3,528,192
2022-06-29	24.950	25.210	24.000	24.130	22.360	2,137,993
2022-06-28	24.200	25.010	24.020	24.950	23.120	2,364,587
2022-06-27	24.370	24.650	23.660	24.000	22.240	3,256,271
2022-06-24	24.170	25.680	24.170	24.500	22.703	2,642,613
2022-06-23	23.680	24.190	23.390	24.150	22.379	1,087,970
2022-06-22	24.820	24.850	23.260	23.580	21.850	2,598,467
2022-06-21	24.550	24.820	23.910	24.820	22.999	1,456,616
2022-06-20	24.650	25.230	24.200	24.340	22.555	996,260
2022-06-17	24.230	24.800	24.010	24.610	22.805	1,010,700
2022-06-16	23.820	24.450	23.810	24.310	22.527	1,474,400
2022-06-15	24.200	24.370	23.720	23.750	22.008	1,338,000
2022-06-14	24.560	24.560	23.610	24.060	22.295	1,872,582
2022-06-13	24.110	24.850	24.110	24.590	22.786	1,565,765
2022-06-10	23.980	24.500	23.650	24.350	22.564	1,260,800
2022-06-09	24.100	24.440	23.570	24.030	22.267	1,394,150
2022-06-08	24.550	24.770	23.920	24.230	22.453	1,283,039
2022-06-07	25.170	25.240	24.440	24.590	22.786	1,548,693
2022-06-06	25.030	25.600	24.930	25.000	23.166	1,841,007
2022-06-02	23.700	25.580	23.540	25.270	23.416	3,149,900
2022-06-01	23.680	23.860	22.930	23.720	21.980	1,970,426
2022-05-31	23.410	23.660	23.240	23.500	21.776	2,855,200
2022-05-30	22.970	23.510	22.680	23.330	21.619	2,716,559
2022-05-27	21.610	23.070	21.310	22.680	21.016	3,244,900
2022-05-26	21.200	21.680	21.080	21.420	19.849	549,800
2022-05-25	20.950	21.450	20.850	21.400	19.830	787,100
2022-05-24	21.760	21.800	20.900	21.020	19.478	1,548,100
2022-05-23	21.970	22.010	21.320	21.630	20.043	1,239,500
2022-05-20	21.970	22.290	21.840	21.970	20.359	1,155,300
2022-05-19	21.530	21.980	21.380	21.840	20.238	1,040,800
2022-05-18	21.860	22.130	21.700	21.960	20.349	617,700
2022-05-17	21.660	22.220	21.520	21.860	20.257	1,206,800
2022-05-16	22.330	22.390	21.580	21.660	20.071	1,123,200
2022-05-13	22.290	22.380	22.010	22.110	20.488	1,156,200
2022-05-12	22.350	22.880	22.020	22.270	20.637	1,787,587
2022-05-11	22.480	22.650	22.120	22.270	20.637	1,530,242
2022-05-10	21.200	22.740	21.200	22.540	20.887	2,155,569
2022-05-09	21.470	21.980	21.340	21.540	19.960	1,452,111

← NewerPage 18 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.