Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.470	21.980	21.340	21.540	19.960	1,452,111
2022-05-06	21.550	22.090	21.050	21.320	19.756	2,016,398
2022-05-05	21.450	22.480	21.380	22.110	20.488	2,817,471
2022-04-29	20.400	21.860	19.640	21.770	20.173	4,842,209
2022-04-28	20.070	20.480	19.570	19.870	18.413	2,408,979
2022-04-27	19.600	19.980	19.080	19.970	18.505	2,182,800
2022-04-26	19.480	20.550	18.880	19.720	18.274	3,486,395
2022-04-25	19.400	19.750	18.660	19.500	18.070	3,090,869
2022-04-22	19.180	19.820	18.940	19.600	18.162	2,666,320
2022-04-21	19.750	20.140	19.280	19.420	17.996	2,885,628
2022-04-20	18.930	20.300	18.930	19.960	18.496	2,744,171
2022-04-19	19.480	19.760	18.800	18.950	17.560	1,885,432
2022-04-18	18.910	19.800	18.310	19.300	17.884	2,090,739
2022-04-15	19.100	19.100	18.450	18.860	17.477	1,225,000
2022-04-14	18.810	19.340	18.700	18.920	17.532	1,111,008
2022-04-13	18.400	19.300	18.300	18.800	17.421	1,836,799
2022-04-12	18.510	18.620	17.980	18.500	17.143	1,421,400
2022-04-11	19.350	19.500	18.400	18.500	17.143	2,013,341
2022-04-08	19.780	19.830	19.280	19.450	18.023	1,492,522
2022-04-07	20.280	20.300	19.740	19.780	18.329	1,761,622
2022-04-06	20.560	20.620	19.880	20.030	18.561	1,501,707
2022-04-01	20.480	20.890	20.100	20.610	19.098	1,390,183
2022-03-31	20.850	20.850	20.310	20.360	18.867	1,001,000
2022-03-30	20.700	20.880	20.130	20.770	19.247	1,557,226
2022-03-29	20.190	20.880	20.000	20.510	19.006	2,155,806
2022-03-28	20.050	20.250	19.170	19.990	18.524	2,460,671
2022-03-25	20.390	20.430	19.900	20.050	18.579	1,675,708
2022-03-24	20.850	21.050	20.150	20.240	18.755	5,411,794
2022-03-23	20.850	21.000	20.650	20.860	19.330	1,608,528
2022-03-22	21.180	21.180	20.680	20.850	19.321	1,422,793
2022-03-21	21.200	22.050	20.630	21.240	19.682	4,692,444
2022-03-18	20.680	21.320	20.220	21.230	19.673	2,806,652
2022-03-17	21.290	21.300	20.520	20.870	19.339	2,756,400
2022-03-16	20.420	21.090	19.700	20.880	19.348	2,504,413
2022-03-15	22.030	22.180	20.350	20.360	18.867	4,582,524
2022-03-14	23.310	23.310	22.200	22.300	20.664	1,899,271
2022-03-11	23.190	23.600	22.530	23.200	21.498	2,892,776
2022-03-10	23.730	24.200	23.400	23.540	21.813	1,693,549
2022-03-09	23.840	24.070	22.260	23.370	21.656	1,877,423
2022-03-08	24.440	24.660	23.650	23.840	22.091	2,038,928
2022-03-07	25.100	25.180	23.630	24.280	22.499	4,949,949
2022-03-04	25.480	25.590	25.150	25.270	23.416	1,315,900
2022-03-03	25.240	25.730	25.100	25.500	23.630	1,319,574
2022-03-02	25.160	25.500	24.870	25.350	23.491	1,127,504
2022-03-01	25.430	25.750	25.200	25.330	23.472	1,529,544
2022-02-28	24.940	25.460	24.800	25.410	23.546	1,492,489
2022-02-25	24.700	25.600	24.670	25.120	23.277	1,982,771
2022-02-24	25.300	25.300	24.400	24.630	22.823	1,274,594
2022-02-23	24.690	25.340	24.500	25.200	23.352	1,377,880
2022-02-22	25.000	25.040	24.080	24.380	22.592	1,637,100
2022-02-21	24.600	25.600	24.280	24.880	23.055	2,393,080
2022-02-18	24.000	24.860	23.800	24.450	22.657	2,033,688
2022-02-17	24.350	24.500	23.790	24.000	22.240	1,782,906
2022-02-16	23.670	24.880	23.670	24.510	22.712	2,042,280
2022-02-15	23.330	23.800	23.000	23.640	21.906	1,656,907
2022-02-14	25.000	25.150	22.930	23.480	21.758	4,218,868
2022-02-11	26.040	26.360	24.840	25.000	23.166	2,368,633
2022-02-10	26.570	26.620	26.120	26.190	24.269	927,409
2022-02-09	25.790	26.580	25.370	26.520	24.575	1,532,800
2022-02-08	25.960	26.440	25.400	25.600	23.722	1,446,477

← NewerPage 19 of 21 · 1,217 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.