Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.680	19.880	19.600	19.740	19.740	1,780,200
2026-01-14	19.830	19.960	19.550	19.710	19.710	3,899,000
2026-01-13	19.960	20.050	19.810	19.830	19.830	2,668,870
2026-01-12	20.050	20.100	19.910	20.010	20.010	3,344,300
2026-01-09	19.980	20.350	19.800	20.030	20.030	4,447,200
2026-01-08	19.730	19.970	19.680	19.870	19.870	2,106,230
2026-01-07	20.000	20.050	19.680	19.720	19.720	2,895,300
2026-01-06	19.860	20.080	19.800	19.970	19.970	4,291,331
2026-01-05	19.380	20.430	19.340	20.060	20.060	7,526,747
2025-12-31	19.430	19.450	19.340	19.350	19.350	1,450,900
2025-12-30	19.380	19.490	19.270	19.430	19.430	1,544,630
2025-12-29	19.400	19.440	19.340	19.380	19.380	1,214,031
2025-12-26	19.430	19.490	19.330	19.390	19.390	1,551,200
2025-12-25	19.340	19.470	19.270	19.420	19.420	1,649,300
2025-12-24	19.180	19.380	19.160	19.280	19.280	1,526,600
2025-12-23	19.210	19.210	19.130	19.180	19.180	1,170,300
2025-12-22	19.230	19.360	19.190	19.220	19.220	1,411,330
2025-12-19	19.070	19.380	19.020	19.320	19.320	1,813,700
2025-12-18	19.000	19.160	18.980	19.000	19.000	1,306,400
2025-12-17	18.900	19.080	18.900	19.030	19.030	1,665,470
2025-12-16	19.130	19.190	18.960	19.000	19.000	1,721,100
2025-12-15	19.260	19.420	19.150	19.200	19.200	1,880,100
2025-12-12	19.300	19.350	19.150	19.320	19.320	2,293,800
2025-12-11	19.270	19.360	19.110	19.270	19.270	2,681,600
2025-12-10	19.310	19.480	19.230	19.280	19.280	1,902,600
2025-12-09	19.520	19.620	19.330	19.360	19.360	1,718,600
2025-12-08	19.640	19.800	19.510	19.610	19.610	2,442,700
2025-12-05	19.280	19.660	19.180	19.640	19.640	3,396,133
2025-12-04	19.130	19.380	19.060	19.280	19.280	1,940,781
2025-12-03	19.110	19.200	19.040	19.130	19.130	1,417,500
2025-12-02	19.200	19.200	19.050	19.110	19.110	1,111,000
2025-12-01	19.090	19.160	19.000	19.150	19.150	1,892,500
2025-11-28	19.070	19.120	18.950	19.120	19.120	1,350,305
2025-11-27	18.880	19.230	18.760	19.070	19.070	1,983,005
2025-11-26	19.070	19.100	18.810	18.810	18.810	2,010,000
2025-11-25	19.020	19.150	18.970	19.050	19.050	2,593,652
2025-11-24	19.050	19.150	18.870	19.030	19.030	1,588,567
2025-11-21	18.900	19.150	18.760	18.940	18.940	4,071,500
2025-11-20	19.000	19.100	18.890	19.050	19.050	1,936,334
2025-11-19	19.160	19.200	18.880	18.930	18.930	2,600,600
2025-11-18	19.390	19.390	19.060	19.160	19.160	2,311,500
2025-11-17	19.740	19.740	19.330	19.390	19.390	2,810,180
2025-11-14	19.710	19.900	19.630	19.660	19.660	2,325,517
2025-11-13	19.820	19.870	19.630	19.810	19.810	2,179,917
2025-11-12	20.000	20.050	19.740	19.830	19.830	1,867,730
2025-11-11	20.240	20.300	19.960	19.980	19.980	3,801,500
2025-11-10	20.010	20.500	20.000	20.260	20.260	4,026,200
2025-11-07	20.080	20.090	19.950	20.080	20.080	1,587,500
2025-11-06	19.910	20.210	19.880	20.040	20.040	2,837,990
2025-11-05	19.800	20.190	19.700	20.000	20.000	4,616,500
2025-11-04	19.700	19.970	19.580	19.670	19.670	2,985,344
2025-11-03	19.600	19.990	19.460	19.770	19.770	3,730,800
2025-10-31	18.980	19.620	18.940	19.550	19.550	4,659,264
2025-10-30	19.510	19.510	18.740	19.120	19.120	9,790,069
2025-10-29	20.060	20.070	19.580	19.730	19.730	5,446,947
2025-10-28	20.150	20.180	19.980	20.060	20.060	1,920,300
2025-10-27	20.000	20.210	19.940	20.150	20.150	2,919,600
2025-10-24	19.990	20.010	19.870	19.940	19.940	1,632,577
2025-10-23	19.970	19.970	19.740	19.920	19.920	2,078,577
2025-10-22	19.940	20.050	19.860	19.980	19.980	1,234,900

← NewerPage 4 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.