Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	19.700	20.600	19.690	20.520	20.520	3,555,700
2025-01-17	19.290	20.090	19.210	19.700	19.700	2,562,515
2025-01-16	19.040	19.520	19.040	19.280	19.280	1,068,500
2025-01-15	19.090	19.360	18.910	19.030	19.030	1,682,100
2025-01-14	18.550	19.090	18.490	19.090	19.090	1,399,300
2025-01-13	18.670	19.020	18.320	18.470	18.470	1,568,919
2025-01-10	19.000	19.090	18.660	18.670	18.670	1,976,413
2025-01-09	19.600	19.700	19.030	19.030	19.030	1,772,200
2025-01-08	19.580	19.840	19.110	19.700	19.700	1,514,200
2025-01-07	19.450	19.780	19.280	19.660	19.660	1,176,349
2025-01-06	19.520	19.880	19.210	19.450	19.450	2,182,441
2025-01-03	20.010	20.460	19.510	19.600	19.600	2,297,400
2025-01-02	20.200	20.900	19.810	19.910	19.910	3,621,953
2024-12-31	20.170	20.490	20.020	20.290	20.290	2,144,105
2024-12-30	20.200	20.600	20.120	20.200	20.200	1,915,000
2024-12-27	20.600	20.630	20.160	20.290	20.290	1,832,382
2024-12-26	20.470	20.750	20.310	20.600	20.600	1,587,010
2024-12-25	20.500	20.740	20.130	20.580	20.580	2,313,810
2024-12-24	19.490	20.880	19.370	20.600	20.600	4,018,313
2024-12-23	19.540	19.840	19.310	19.370	19.370	1,472,110
2024-12-20	19.540	19.670	19.230	19.450	19.450	1,171,200
2024-12-19	19.450	19.820	19.230	19.590	19.590	1,825,557
2024-12-18	19.710	19.880	19.460	19.560	19.560	1,577,034
2024-12-17	20.120	20.380	19.590	19.680	19.680	1,449,880
2024-12-16	20.290	20.450	20.020	20.220	20.220	1,835,000
2024-12-13	20.520	20.520	20.080	20.110	20.110	2,113,697
2024-12-12	20.240	20.700	20.180	20.530	20.530	1,965,840
2024-12-11	20.110	20.420	19.870	20.240	20.240	2,424,200
2024-12-10	20.440	20.800	20.020	20.110	20.110	2,309,785
2024-12-09	19.830	20.250	19.720	20.010	20.010	2,130,223
2024-12-06	19.440	19.800	19.400	19.780	19.780	2,052,400
2024-12-05	19.180	19.500	18.990	19.480	19.480	1,484,800
2024-12-04	19.210	19.570	19.140	19.220	19.220	1,495,880
2024-12-03	19.300	19.470	19.210	19.400	19.400	1,256,700
2024-12-02	19.170	19.320	18.910	19.290	19.290	3,798,940
2024-11-29	19.030	19.450	19.020	19.190	19.190	1,519,700
2024-11-28	19.600	19.610	19.100	19.170	19.170	1,172,800
2024-11-27	19.060	19.600	18.830	19.600	19.600	1,889,600
2024-11-26	19.550	19.630	19.030	19.060	19.060	1,786,300
2024-11-25	19.670	19.880	19.400	19.580	19.580	1,410,803
2024-11-22	20.200	20.250	19.630	19.700	19.700	2,101,440
2024-11-21	20.190	20.490	20.090	20.150	20.150	1,665,500
2024-11-20	20.380	20.380	19.820	20.190	20.190	1,620,800
2024-11-19	20.370	20.550	19.910	20.260	20.260	1,930,915
2024-11-18	20.370	20.650	19.920	20.100	20.100	1,442,100
2024-11-15	20.700	21.060	20.320	20.370	20.370	1,380,493
2024-11-14	21.480	21.570	20.750	20.790	20.790	1,437,445
2024-11-13	21.060	21.500	21.060	21.480	21.480	1,084,075
2024-11-12	21.430	21.640	20.880	21.230	21.230	1,911,345
2024-11-11	21.500	21.580	21.280	21.420	21.420	2,241,361
2024-11-08	22.370	22.370	21.450	21.630	21.630	2,275,630
2024-11-07	21.840	21.970	21.700	21.890	21.890	1,954,500
2024-11-06	22.030	22.100	21.500	21.920	21.920	2,800,246
2024-11-05	22.100	22.210	21.600	22.030	22.030	3,597,256
2024-11-04	20.630	22.800	20.520	22.400	22.400	6,072,130
2024-11-01	20.340	20.960	20.100	20.730	20.730	2,989,385
2024-10-31	20.300	20.620	20.000	20.470	20.470	2,877,463
2024-10-30	19.920	20.600	19.750	20.500	20.500	4,317,469
2024-10-29	19.890	20.070	19.550	19.970	19.970	3,096,836
2024-10-28	19.770	20.170	19.610	19.930	19.930	2,640,801

← NewerPage 8 of 21 · 1,216 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.