Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.980	20.930	19.890	20.720	20.720	13,895,052
2025-07-18	20.900	20.950	19.580	20.210	20.210	22,373,329
2025-07-17	21.720	21.720	20.790	20.950	20.950	14,082,328
2025-07-16	21.300	21.960	21.060	21.720	21.720	8,904,438
2025-07-15	21.120	21.680	20.940	21.200	21.200	6,659,628
2025-07-14	21.100	21.340	21.060	21.180	21.180	3,223,000
2025-07-11	20.720	21.310	20.600	21.100	21.100	4,665,758
2025-07-10	20.900	20.900	20.660	20.760	20.760	4,223,700
2025-07-09	21.150	21.240	20.770	20.880	20.880	4,979,200
2025-07-08	21.080	21.240	21.000	21.180	21.180	4,049,800
2025-07-07	21.300	21.490	20.830	21.120	21.120	4,171,304
2025-07-04	21.700	21.780	21.310	21.360	21.360	3,399,700
2025-07-03	21.840	21.940	21.600	21.700	21.700	3,750,300
2025-07-02	22.000	22.700	21.740	21.840	21.840	4,216,500
2025-07-01	21.990	22.360	21.780	22.000	22.000	5,165,599
2025-06-30	22.000	22.300	21.780	22.130	22.130	3,798,899
2025-06-27	22.100	22.900	21.910	22.150	22.150	5,805,700
2025-06-26	21.270	22.220	20.910	22.020	22.020	8,711,081
2025-06-25	21.300	21.480	21.100	21.230	21.230	4,733,200
2025-06-24	21.130	21.610	21.040	21.250	21.250	3,803,981
2025-06-23	20.900	21.230	20.900	21.130	21.130	2,392,600
2025-06-20	21.180	21.490	20.910	21.060	21.060	3,520,396
2025-06-19	21.600	21.850	21.060	21.240	21.240	3,326,617
2025-06-18	21.700	21.850	21.370	21.530	21.530	4,385,558
2025-06-17	22.090	22.410	21.600	21.700	21.700	4,500,349
2025-06-16	22.700	22.760	22.050	22.130	22.130	4,799,100
2025-06-13	22.560	23.500	22.560	22.690	22.690	8,083,991
2025-06-12	22.400	22.930	22.180	22.660	22.660	5,415,300
2025-06-11	22.820	22.950	22.240	22.320	22.320	6,483,400
2025-06-10	22.300	23.260	21.980	22.990	22.990	16,251,716
2025-06-09	21.000	22.790	21.000	22.350	22.350	19,902,188
2025-06-06	21.270	21.280	20.450	20.840	20.840	7,255,928
2025-06-05	21.520	21.950	20.890	21.280	21.280	11,041,048
2025-06-04	20.500	22.480	20.500	21.950	21.950	22,643,004
2025-06-03	19.300	20.790	18.900	20.660	20.660	10,817,184
2025-05-30	19.750	19.760	19.220	19.280	19.280	2,291,500
2025-05-29	19.550	19.830	19.530	19.800	19.800	2,400,776
2025-05-28	19.530	19.890	19.370	19.530	19.530	2,174,000
2025-05-27	19.620	19.660	19.260	19.330	19.330	2,429,900
2025-05-26	19.770	19.890	19.430	19.640	19.640	2,144,441
2025-05-23	19.930	20.100	19.610	19.680	19.680	2,243,773
2025-05-22	20.340	20.410	19.840	19.910	19.910	2,962,926
2025-05-21	20.750	20.760	20.260	20.340	20.340	3,154,700
2025-05-20	20.300	20.990	20.080	20.760	20.760	3,942,500
2025-05-19	20.050	20.390	20.010	20.220	20.220	2,278,185
2025-05-16	20.010	20.290	19.800	20.060	20.060	3,017,092
2025-05-15	21.200	21.320	21.020	21.140	21.140	2,869,200
2025-05-14	21.600	21.620	21.020	21.240	21.240	3,886,300
2025-05-13	21.950	21.950	21.400	21.610	21.610	2,439,400
2025-05-12	21.280	21.800	21.280	21.740	21.740	4,179,292
2025-05-09	21.550	21.640	21.060	21.200	21.200	2,400,904
2025-05-08	21.240	21.480	21.160	21.310	21.310	2,394,700
2025-05-07	21.550	21.740	21.140	21.250	21.250	4,618,315
2025-05-06	20.600	21.300	20.540	21.250	21.250	6,200,796
2025-04-30	20.790	20.920	20.480	20.550	20.550	5,254,304
2025-04-29	19.960	21.160	19.750	20.850	20.850	11,624,541
2025-04-28	19.340	19.530	19.200	19.240	19.240	1,960,600
2025-04-25	19.340	19.620	19.280	19.500	19.500	1,814,900
2025-04-24	19.800	19.800	19.200	19.340	19.340	2,657,304
2025-04-23	19.250	19.880	19.220	19.820	19.820	3,268,900

← NewerPage 6 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.