Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	19.590	20.100	19.150	19.940	19.940	3,038,801
2024-10-24	20.160	20.180	19.350	19.470	19.470	2,051,700
2024-10-23	19.800	20.200	19.670	20.060	20.060	2,590,300
2024-10-22	19.090	19.980	18.870	19.820	19.820	3,149,000
2024-10-21	18.730	19.500	18.450	19.090	19.090	3,531,178
2024-10-18	18.290	18.940	18.210	18.670	18.670	2,066,884
2024-10-17	18.690	18.960	18.230	18.300	18.300	1,882,031
2024-10-16	18.160	19.060	18.150	18.630	18.630	1,986,800
2024-10-15	18.510	19.050	18.210	18.510	18.510	3,279,198
2024-10-14	18.390	18.560	17.910	18.510	18.510	3,179,648
2024-10-11	18.900	18.910	18.020	18.240	18.240	2,323,900
2024-10-10	19.000	19.430	18.550	18.880	18.880	3,745,858
2024-10-09	20.780	20.780	18.800	18.900	18.900	6,769,430
2024-10-08	22.000	22.000	20.100	20.850	20.850	7,450,619
2024-09-30	18.620	20.010	18.620	20.000	20.000	10,710,349
2024-09-27	18.210	18.350	17.600	18.190	18.190	3,798,480
2024-09-26	17.640	17.890	16.800	17.860	17.860	7,942,268
2024-09-25	16.180	17.410	16.010	17.410	17.410	6,182,099
2024-09-24	15.140	15.940	15.110	15.830	15.830	3,287,110
2024-09-23	14.980	15.320	14.880	15.090	15.090	1,690,270
2024-09-20	15.310	15.350	14.780	14.970	14.970	3,035,749
2024-09-19	15.400	15.670	15.210	15.250	15.250	2,899,700
2024-09-18	15.410	15.550	15.040	15.360	15.360	1,994,664
2024-09-13	15.930	15.950	15.350	15.400	15.400	2,286,641
2024-09-12	15.870	16.070	15.680	15.870	15.870	1,761,200
2024-09-11	15.750	15.900	15.400	15.800	15.800	1,406,519
2024-09-10	15.860	15.950	15.410	15.720	15.720	2,063,470
2024-09-09	16.130	16.180	15.750	15.800	15.800	2,279,906
2024-09-06	17.050	17.050	16.110	16.120	16.120	2,419,800
2024-09-05	16.830	17.040	16.600	16.890	16.890	2,448,063
2024-09-04	16.800	17.040	16.600	16.770	16.770	1,539,652
2024-09-03	16.610	17.080	16.500	17.000	17.000	1,910,861
2024-09-02	17.280	17.300	16.370	16.620	16.620	3,132,565
2024-08-30	17.240	17.800	17.000	17.230	17.230	2,987,360
2024-08-29	17.500	17.700	16.790	17.230	17.230	3,100,016
2024-08-28	16.710	16.900	16.510	16.740	16.740	1,459,201
2024-08-27	17.050	17.050	16.600	16.730	16.730	1,246,800
2024-08-26	17.480	17.610	16.970	17.050	17.050	1,526,400
2024-08-23	17.550	17.980	17.550	17.630	17.630	675,500
2024-08-22	18.070	18.270	17.710	17.810	17.810	1,215,400
2024-08-21	18.420	18.520	18.010	18.070	18.070	1,339,216
2024-08-20	18.850	18.960	18.410	18.500	18.500	813,822
2024-08-19	18.970	19.030	18.750	18.850	18.850	629,538
2024-08-16	19.140	19.140	18.890	18.970	18.970	475,400
2024-08-15	18.930	19.060	18.780	18.970	18.970	495,500
2024-08-14	18.980	19.110	18.820	18.940	18.940	769,600
2024-08-13	19.000	19.090	18.790	19.020	19.020	718,796
2024-08-12	19.000	19.250	18.810	19.000	19.000	926,197
2024-08-09	19.080	19.470	18.800	18.860	18.860	1,381,863
2024-08-08	18.890	19.190	18.630	19.000	19.000	2,134,600
2024-08-07	18.970	19.090	18.730	18.880	18.880	918,094
2024-08-06	18.910	19.150	18.710	18.960	18.960	1,037,381
2024-08-05	18.930	19.350	18.770	18.770	18.770	1,337,500
2024-08-02	19.460	19.510	18.950	19.000	19.000	1,826,385
2024-08-01	20.360	20.450	19.540	19.570	19.570	1,853,467
2024-07-31	20.120	20.610	20.010	20.340	20.340	1,017,148
2024-07-30	20.310	20.350	20.080	20.120	20.120	549,492
2024-07-29	20.900	20.960	20.250	20.410	20.410	723,648
2024-07-26	20.290	21.000	20.220	20.780	20.780	942,000
2024-07-25	20.220	20.480	20.050	20.290	20.290	833,267

← NewerPage 9 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.