Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.390	19.390	19.180	19.220	19.220	1,683,000
2025-04-21	19.390	19.470	19.150	19.390	19.390	1,536,100
2025-04-18	18.800	19.410	18.800	19.300	19.300	2,188,476
2025-04-17	18.660	19.050	18.660	18.920	18.920	1,581,300
2025-04-16	19.350	19.350	18.570	18.870	18.870	3,188,300
2025-04-15	19.350	19.570	19.070	19.390	19.390	2,762,800
2025-04-14	19.500	19.910	19.330	19.510	19.510	5,217,900
2025-04-11	18.640	19.370	18.380	19.290	19.290	6,408,400
2025-04-10	18.360	19.150	18.360	18.640	18.640	6,661,300
2025-04-09	17.580	18.370	16.540	18.180	18.180	9,414,000
2025-04-08	18.400	18.570	17.250	17.750	17.750	10,434,326
2025-04-07	19.020	19.390	18.370	18.370	18.370	6,032,800
2025-04-03	20.840	20.980	20.200	20.410	20.410	6,486,067
2025-04-02	21.150	21.380	20.840	21.010	21.010	5,572,625
2025-04-01	21.630	21.630	21.060	21.130	21.130	5,218,813
2025-03-31	21.490	21.840	21.010	21.420	21.420	7,296,200
2025-03-28	22.990	23.160	21.900	21.910	21.910	8,056,127
2025-03-27	22.640	23.380	22.570	22.860	22.860	8,502,300
2025-03-26	22.700	23.160	22.500	22.630	22.630	6,217,364
2025-03-25	23.500	23.650	22.800	22.860	22.860	6,069,921
2025-03-24	23.450	24.070	23.040	23.420	23.420	5,514,827
2025-03-21	23.620	23.940	23.380	23.560	23.560	5,236,677
2025-03-20	24.140	24.230	23.630	23.740	23.740	6,366,300
2025-03-19	24.300	24.800	24.000	24.290	24.290	5,712,386
2025-03-18	23.900	24.580	23.700	24.380	24.380	8,446,997
2025-03-17	23.490	24.380	23.160	23.900	23.900	11,831,045
2025-03-14	24.000	24.200	22.620	23.470	23.470	17,739,295
2025-03-13	25.220	25.450	24.250	24.290	24.290	13,686,731
2025-03-12	24.580	26.180	24.550	25.350	25.350	18,772,915
2025-03-11	24.360	24.820	23.770	24.720	24.720	12,991,748
2025-03-10	25.700	26.160	24.300	24.600	24.600	16,247,738
2025-03-07	25.300	26.820	25.260	25.500	25.500	27,560,203
2025-03-06	23.600	26.260	23.550	25.880	25.880	37,906,745
2025-03-05	24.540	26.800	22.720	23.880	23.880	36,822,630
2025-03-04	24.540	24.540	24.200	24.540	24.540	20,936,617
2025-03-03	22.310	22.310	22.310	22.310	22.310	8,222,360
2025-02-28	20.730	20.790	20.150	20.280	20.280	1,798,600
2025-02-27	20.810	20.930	20.490	20.770	20.770	1,430,200
2025-02-26	20.560	21.000	20.460	20.810	20.810	1,370,400
2025-02-25	20.520	20.710	20.420	20.580	20.580	1,379,400
2025-02-24	20.790	21.080	20.450	20.600	20.600	2,176,310
2025-02-21	20.520	20.870	20.450	20.790	20.790	2,004,954
2025-02-20	20.140	20.870	20.000	20.660	20.660	3,316,200
2025-02-19	19.980	20.180	19.900	20.140	20.140	1,042,100
2025-02-18	20.120	20.380	19.900	19.980	19.980	1,462,900
2025-02-17	20.230	20.300	19.950	20.120	20.120	1,401,000
2025-02-14	20.200	20.350	20.090	20.310	20.310	1,312,300
2025-02-13	20.470	20.960	20.230	20.250	20.250	1,806,580
2025-02-12	20.370	20.690	19.900	20.600	20.600	3,656,200
2025-02-11	20.250	20.700	20.060	20.500	20.500	3,245,545
2025-02-10	20.000	20.190	19.760	20.130	20.130	2,524,409
2025-02-07	19.610	19.970	19.430	19.930	19.930	1,830,788
2025-02-06	19.210	19.650	19.060	19.620	19.620	2,092,700
2025-02-05	20.270	20.410	19.140	19.200	19.200	3,723,859
2025-01-27	20.460	20.810	20.140	20.250	20.250	1,857,597
2025-01-24	20.030	20.460	19.970	20.430	20.430	2,129,697
2025-01-23	20.260	20.260	19.920	20.110	20.110	2,395,800
2025-01-22	20.300	20.430	19.700	19.930	19.930	1,879,072
2025-01-21	20.500	20.530	19.720	20.200	20.200	3,110,400
2025-01-20	19.700	20.600	19.690	20.520	20.520	3,555,700

← NewerPage 7 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.