Warom Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.000	16.380	15.920	16.270	16.270	1,946,800
2026-07-22	16.090	16.160	15.750	16.110	16.110	1,558,554
2026-07-21	15.930	16.190	15.910	16.090	16.090	2,145,770
2026-07-20	16.000	16.100	15.710	15.990	15.990	1,730,100
2026-07-17	16.130	16.410	15.700	15.880	15.880	2,535,400
2026-07-16	15.990	16.180	15.970	16.160	16.160	1,238,750
2026-07-15	16.080	16.190	15.900	16.090	16.090	2,054,402
2026-07-14	16.190	16.250	15.900	16.050	16.050	1,688,300
2026-07-13	16.430	16.530	16.150	16.190	16.190	1,503,833
2026-07-10	16.600	16.720	16.270	16.540	16.540	1,428,100
2026-07-09	16.770	16.780	16.430	16.650	16.650	1,873,640
2026-07-08	17.170	17.340	16.700	16.780	16.780	2,112,450
2026-07-07	17.600	17.790	17.100	17.170	17.170	3,796,049
2026-07-06	16.500	17.770	16.360	17.630	17.630	6,503,268
2026-07-03	16.550	16.870	16.340	16.500	16.500	2,927,000
2026-07-02	17.430	17.600	17.300	17.550	16.550	2,591,100
2026-07-01	17.330	17.510	17.180	17.420	16.427	1,974,700
2026-06-30	17.000	17.480	17.000	17.330	16.343	2,093,167
2026-06-29	16.620	17.170	16.310	17.040	16.069	2,175,800
2026-06-26	16.800	16.850	16.480	16.580	15.635	2,150,000
2026-06-25	16.440	16.680	16.200	16.630	16.630	1,845,300
2026-06-24	16.990	17.060	16.380	16.530	16.530	2,887,900
2026-06-23	16.960	17.290	16.940	17.060	17.060	2,245,063
2026-06-22	17.200	17.200	16.900	17.010	17.010	2,956,200
2026-06-18	17.610	17.610	16.970	17.240	17.240	2,569,800
2026-06-17	17.950	17.950	17.530	17.610	17.610	1,755,300
2026-06-16	17.700	18.070	17.620	17.960	17.960	3,148,100
2026-06-15	17.510	18.020	17.440	17.710	17.710	2,627,150
2026-06-12	17.510	17.740	17.340	17.440	17.440	2,451,130
2026-06-11	17.450	17.620	17.370	17.450	17.450	1,034,100
2026-06-10	17.380	17.610	17.220	17.600	17.600	1,390,600
2026-06-09	17.820	17.820	17.300	17.490	17.490	2,477,400
2026-06-08	18.000	18.000	17.520	17.670	17.670	2,430,700
2026-06-05	17.860	18.410	17.800	18.150	18.150	2,611,500
2026-06-04	17.800	17.950	17.650	17.830	17.830	1,605,300
2026-06-03	18.100	18.100	17.700	17.780	17.780	1,965,500
2026-06-02	18.150	18.240	17.850	18.020	18.020	1,898,659
2026-06-01	17.500	18.140	17.370	18.050	18.050	3,202,581
2026-05-29	18.060	18.240	17.370	17.500	17.500	3,889,600
2026-05-28	18.260	18.300	17.910	18.050	18.050	3,307,657
2026-05-27	18.520	18.600	18.160	18.260	18.260	3,365,800
2026-05-26	18.900	19.010	18.440	18.660	18.660	3,852,600
2026-05-25	19.360	19.580	18.850	18.940	18.940	3,705,126
2026-05-22	19.020	19.160	18.890	18.920	18.920	2,970,200
2026-05-21	19.390	19.760	18.950	19.010	19.010	3,791,200
2026-05-20	19.960	19.990	19.170	19.370	19.370	5,066,300
2026-05-19	19.770	19.950	19.520	19.940	19.940	5,308,700
2026-05-18	19.070	20.190	19.070	19.860	19.860	11,992,406
2026-05-15	19.260	19.360	18.760	19.070	19.070	5,170,200
2026-05-14	19.210	19.490	18.950	19.260	19.260	4,819,600
2026-05-13	19.350	19.690	19.100	19.200	19.200	4,370,750
2026-05-12	18.940	19.410	18.640	19.400	19.400	6,085,100
2026-05-11	18.560	19.080	18.540	18.870	18.870	4,202,357
2026-05-08	18.550	18.600	18.430	18.570	18.570	3,477,983
2026-05-07	18.560	18.830	18.400	18.480	18.480	3,970,160
2026-05-06	18.790	19.120	18.390	18.570	18.570	4,209,552
2026-04-30	18.780	18.900	18.600	18.680	18.680	2,038,600
2026-04-29	18.260	19.050	18.110	18.920	18.920	4,111,196
2026-04-28	19.460	19.460	18.480	18.530	18.530	5,816,500
2026-04-27	19.340	19.510	19.180	19.460	19.460	2,009,200

← NewerPage 2 of 21 · 1,219 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.