Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.800	27.180	25.800	26.120	24.204	1,745,726
2022-01-28	25.740	26.830	25.260	26.530	24.584	1,606,022
2022-01-27	26.150	26.260	25.600	25.620	23.741	1,045,549
2022-01-26	26.080	26.460	25.600	26.150	24.232	1,958,729
2022-01-25	27.030	27.660	26.110	26.310	24.380	2,395,132
2022-01-24	26.480	27.480	26.480	27.300	25.298	1,475,310
2022-01-21	26.350	26.790	25.500	26.720	24.760	1,734,771
2022-01-20	25.980	27.270	25.180	26.350	24.417	3,010,797
2022-01-19	26.640	26.820	25.870	26.000	24.093	1,489,865
2022-01-18	26.670	27.160	26.310	26.890	24.918	1,146,183
2022-01-17	26.700	27.030	26.490	26.700	24.742	1,235,458
2022-01-14	26.790	27.080	26.580	26.790	24.825	1,356,179
2022-01-13	27.700	27.960	26.780	27.150	25.159	2,627,719
2022-01-12	27.650	28.340	27.250	27.950	25.900	3,390,137
2022-01-11	26.260	27.930	26.260	27.660	25.631	3,428,587
2022-01-10	26.390	27.050	25.540	26.580	24.630	3,539,043
2022-01-07	25.660	27.240	25.400	26.600	24.649	3,437,223
2022-01-06	24.810	25.800	24.730	25.780	23.889	1,572,891
2022-01-05	25.210	25.280	24.610	24.930	23.101	1,907,534
2022-01-04	25.380	25.500	24.670	25.080	23.240	2,219,260
2021-12-31	25.410	25.670	25.200	25.280	23.426	1,818,077
2021-12-30	25.380	25.860	25.020	25.620	23.741	2,864,383
2021-12-29	25.150	25.370	24.700	25.370	23.509	2,239,299
2021-12-28	24.600	25.320	24.100	25.000	23.166	2,326,622
2021-12-27	24.180	25.000	23.650	24.600	22.796	4,585,683
2021-12-24	24.500	25.080	23.400	24.250	22.471	6,051,546
2021-12-23	24.280	24.720	23.610	24.600	22.796	3,091,616
2021-12-22	23.250	24.420	23.200	24.170	22.397	2,618,727
2021-12-21	23.290	23.470	22.900	23.270	21.563	1,924,584
2021-12-20	23.090	23.550	23.000	23.070	21.378	2,545,442
2021-12-17	23.400	23.650	23.210	23.340	21.628	1,507,900
2021-12-16	23.550	23.760	23.200	23.400	21.684	1,487,600
2021-12-15	23.500	23.790	23.310	23.530	21.804	2,006,700
2021-12-14	23.260	23.680	23.020	23.600	21.869	3,439,997
2021-12-13	23.620	23.870	23.150	23.410	21.693	3,499,038
2021-12-10	24.210	24.580	23.420	23.700	21.962	2,808,800
2021-12-09	23.020	24.760	23.020	24.350	22.564	4,315,712
2021-12-08	23.330	23.440	22.890	23.090	21.396	1,782,350
2021-12-07	24.250	24.470	22.920	23.170	21.471	3,307,904
2021-12-06	24.550	24.710	24.020	24.330	22.545	2,876,335
2021-12-03	24.180	24.980	24.180	24.500	22.703	1,718,300
2021-12-02	24.980	24.980	24.110	24.500	22.703	2,505,068
2021-12-01	24.580	25.250	24.090	24.860	23.037	2,637,115
2021-11-30	24.900	25.100	24.020	24.400	22.610	2,704,710
2021-11-29	24.010	24.650	23.860	24.310	22.527	1,867,005
2021-11-26	24.100	24.580	23.780	24.350	22.564	2,336,048
2021-11-25	24.240	24.770	24.050	24.190	22.416	1,581,289
2021-11-24	24.750	25.080	24.130	24.250	22.471	1,755,047
2021-11-23	25.010	25.390	24.600	24.770	22.953	2,075,238
2021-11-22	25.260	25.430	24.430	25.100	23.259	2,997,719
2021-11-19	24.760	26.500	24.380	24.830	23.009	4,537,062
2021-11-18	24.010	24.920	23.820	24.730	22.916	3,161,784
2021-11-17	23.100	24.200	23.000	24.130	22.360	2,976,600
2021-11-16	24.330	24.340	23.030	23.200	21.498	3,882,402
2021-11-15	24.440	25.250	23.870	24.320	22.536	2,872,180
2021-11-12	24.410	24.960	24.200	24.520	22.721	1,889,339
2021-11-11	23.660	24.510	23.580	24.410	22.620	3,008,661
2021-11-10	23.750	23.860	23.350	23.660	21.925	1,726,767
2021-11-09	23.990	24.050	23.320	23.890	22.138	2,742,920
2021-11-08	23.400	24.060	23.050	24.020	22.258	3,157,557

← NewerPage 20 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.