Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.910	20.000	19.850	19.930	19.930	1,812,575
2025-10-20	19.890	20.030	19.720	19.910	19.910	1,925,645
2025-10-17	20.150	20.180	19.710	19.730	19.730	4,581,200
2025-10-16	20.100	20.200	20.000	20.130	20.130	2,461,000
2025-10-15	19.900	20.210	19.830	20.200	20.200	2,900,100
2025-10-14	20.090	20.350	19.780	19.890	19.890	4,154,200
2025-10-13	20.050	20.130	19.730	20.070	20.070	5,121,700
2025-10-10	20.300	20.490	20.200	20.370	20.370	3,314,100
2025-10-09	20.290	20.390	20.150	20.270	20.270	4,186,800
2025-09-30	20.380	20.380	20.140	20.290	20.290	2,919,400
2025-09-29	20.120	20.550	20.070	20.370	20.370	3,709,600
2025-09-26	20.160	20.340	20.040	20.120	20.120	3,325,800
2025-09-25	20.520	20.580	20.070	20.150	20.150	4,439,600
2025-09-24	20.380	20.590	20.190	20.480	20.480	3,511,649
2025-09-23	20.410	20.460	19.990	20.390	20.390	5,197,100
2025-09-22	20.600	20.680	20.280	20.400	20.400	4,150,849
2025-09-19	20.380	20.650	20.300	20.620	20.620	4,337,798
2025-09-18	20.700	20.940	20.260	20.450	20.450	7,887,831
2025-09-17	20.850	21.100	20.720	20.740	20.740	5,019,100
2025-09-16	20.780	21.020	20.660	20.920	20.920	5,838,549
2025-09-15	21.210	21.470	20.730	20.800	20.800	9,235,690
2025-09-12	20.360	21.980	20.270	21.320	21.320	21,270,251
2025-09-11	20.180	20.280	20.000	20.260	20.260	3,981,701
2025-09-10	20.260	20.260	20.080	20.150	20.150	2,476,702
2025-09-09	20.250	20.350	20.070	20.260	20.260	4,045,851
2025-09-08	20.080	20.220	19.950	20.190	20.190	4,553,215
2025-09-05	19.760	20.150	19.760	20.080	20.080	4,547,690
2025-09-04	20.040	20.120	19.430	19.760	19.760	6,827,851
2025-09-03	20.260	20.380	19.980	20.040	20.040	6,087,802
2025-09-02	20.620	20.720	19.920	20.250	20.250	12,118,340
2025-09-01	21.050	21.300	20.560	20.610	20.610	12,272,500
2025-08-29	21.750	21.750	20.920	21.300	21.300	14,992,312
2025-08-28	22.330	22.470	21.660	22.140	22.140	7,925,400
2025-08-27	23.030	23.050	22.310	22.330	22.330	6,250,800
2025-08-26	22.600	23.150	22.560	22.900	22.900	6,978,400
2025-08-25	22.600	22.900	22.500	22.700	22.700	6,670,279
2025-08-22	22.800	22.800	22.450	22.650	22.650	5,836,000
2025-08-21	22.810	22.990	22.410	22.630	22.630	6,333,400
2025-08-20	22.600	23.040	22.510	22.820	22.820	5,157,127
2025-08-19	22.340	23.100	22.220	22.690	22.690	7,880,208
2025-08-18	23.220	23.230	22.250	22.340	22.340	13,284,694
2025-08-15	22.200	23.260	22.100	22.890	22.890	8,375,633
2025-08-14	22.350	22.540	22.060	22.140	22.140	5,984,400
2025-08-13	22.290	22.560	22.020	22.350	22.350	10,475,508
2025-08-12	21.700	22.420	21.500	22.280	22.280	9,316,800
2025-08-11	21.510	21.800	21.400	21.690	21.690	4,285,954
2025-08-08	21.600	21.810	21.500	21.610	21.610	4,321,900
2025-08-07	21.710	21.920	21.530	21.640	21.640	5,419,500
2025-08-06	21.400	21.800	21.240	21.640	21.640	6,060,600
2025-08-05	21.310	21.570	21.300	21.400	21.400	4,985,026
2025-08-04	21.380	21.570	21.080	21.300	21.300	5,617,326
2025-08-01	21.110	21.460	20.920	21.370	21.370	5,764,200
2025-07-31	21.110	21.500	21.060	21.120	21.120	7,814,551
2025-07-30	20.850	21.400	20.780	21.240	21.240	9,671,503
2025-07-29	20.910	21.150	20.710	20.930	20.930	6,113,016
2025-07-28	20.960	21.070	20.690	20.920	20.920	7,546,400
2025-07-25	20.460	21.480	20.460	21.000	21.000	15,242,494
2025-07-24	20.340	20.660	20.230	20.500	20.500	7,628,862
2025-07-23	20.940	20.960	20.260	20.340	20.340	8,636,806
2025-07-22	20.530	21.090	20.500	20.960	20.960	8,716,800

← NewerPage 5 of 21 · 1,215 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.