Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.760	20.800	20.430	20.450	17.836	3,415,894
2024-07-22	21.080	21.140	20.730	20.850	18.185	4,238,663
2024-07-19	21.120	21.120	20.850	21.080	18.385	4,569,171
2024-07-18	20.950	21.240	20.810	21.180	18.472	3,346,366
2024-07-17	20.810	21.160	20.640	21.020	18.333	5,192,000
2024-07-16	21.010	21.040	20.700	20.880	18.211	4,338,259
2024-07-15	21.220	21.220	20.830	20.970	18.289	3,343,481
2024-07-12	21.200	21.500	21.020	21.310	18.586	4,168,153
2024-07-11	21.090	21.450	20.930	21.150	18.446	4,945,873
2024-07-10	21.020	21.100	20.750	20.850	18.185	3,143,480
2024-07-09	20.950	21.210	20.600	21.170	18.464	5,774,119
2024-07-08	21.620	21.640	20.790	21.170	18.464	6,450,846
2024-07-05	21.600	21.850	21.400	21.650	18.882	3,477,395
2024-07-04	21.790	22.000	21.520	21.560	18.804	3,628,347
2024-07-03	22.000	22.300	21.840	21.850	19.057	4,481,590
2024-07-02	22.330	22.650	21.700	21.960	19.153	6,465,008
2024-07-01	22.050	22.570	22.050	22.420	19.554	4,124,500
2024-06-28	22.400	22.530	21.950	22.100	19.275	6,972,251
2024-06-27	22.890	23.170	22.250	22.470	19.598	4,986,191
2024-06-26	22.720	23.160	22.680	22.950	20.016	3,779,976
2024-06-25	22.270	23.090	22.210	22.840	19.920	6,732,572
2024-06-24	22.450	22.520	21.900	22.270	19.423	6,466,213
2024-06-21	22.540	22.780	22.400	22.590	19.702	4,455,440
2024-06-20	22.810	23.030	22.520	22.620	19.728	4,237,098
2024-06-19	23.380	23.430	22.860	22.990	20.051	5,862,158
2024-06-18	23.780	23.820	23.330	23.370	20.383	4,467,632
2024-06-17	23.970	24.080	23.710	23.750	20.714	3,715,690
2024-06-14	23.560	24.190	23.560	24.110	21.028	5,702,761
2024-06-13	24.050	24.150	23.610	23.680	20.653	5,176,781
2024-06-12	23.860	24.200	23.800	24.050	20.976	4,410,594
2024-06-11	23.500	24.060	23.320	23.870	20.819	5,199,600
2024-06-07	23.910	24.040	23.160	23.570	20.557	9,280,233
2024-06-06	23.790	24.100	23.700	23.880	20.827	4,867,825
2024-06-05	24.240	24.400	23.760	23.790	20.749	5,062,240
2024-06-04	23.820	24.300	23.650	24.190	21.098	7,099,304
2024-06-03	24.000	24.170	23.640	23.780	20.740	7,173,450
2024-05-31	24.620	24.830	24.060	24.080	21.002	10,149,109
2024-05-30	24.560	24.780	24.330	24.660	21.508	7,993,400
2024-05-29	24.840	24.900	24.500	24.610	21.464	4,877,756
2024-05-28	25.560	25.810	25.180	25.240	21.577	6,595,165
2024-05-27	25.670	25.790	25.100	25.580	21.868	9,788,800
2024-05-24	25.770	25.950	25.370	25.620	21.902	7,797,332
2024-05-23	25.940	26.210	25.580	25.990	22.219	9,109,595
2024-05-22	26.830	26.870	25.920	26.060	22.278	12,905,936
2024-05-21	26.510	27.120	26.400	26.830	22.937	13,055,864
2024-05-20	26.810	27.420	26.600	26.930	23.022	23,148,513
2024-05-17	26.170	26.820	25.510	26.760	22.877	25,479,063
2024-05-16	26.080	26.580	25.700	26.230	22.424	24,096,891
2024-05-15	24.440	26.450	24.410	26.090	22.304	25,737,285
2024-05-14	24.610	24.850	24.280	24.560	20.996	7,783,258
2024-05-13	24.330	24.950	23.970	24.770	21.176	9,364,402
2024-05-10	24.380	24.520	23.910	24.410	20.868	10,082,321
2024-05-09	24.000	24.670	23.960	24.400	20.859	8,687,420
2024-05-08	24.600	24.780	23.950	23.980	20.500	7,624,613
2024-05-07	24.680	24.690	24.140	24.650	21.073	11,753,697
2024-05-06	24.190	24.960	24.160	24.800	21.201	18,264,848
2024-04-30	23.880	24.140	23.350	23.690	20.252	11,361,069
2024-04-29	22.580	24.000	22.510	23.850	20.389	25,145,399
2024-04-26	22.280	22.840	22.010	22.710	19.415	22,704,954
2024-04-25	23.410	23.500	22.140	22.500	19.235	29,125,301

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.5000 CNY
2026-06-03	0.5000 CNY
2025-09-12	0.5000 CNY
2025-06-04	0.5000 CNY
2024-09-05	0.5000 CNY
2024-05-29	0.5000 CNY
2024-01-10	0.5000 CNY
2023-05-30	0.5000 CNY
2022-06-16	0.5000 CNY
2021-05-31	0.5000 CNY
2020-06-01	0.5000 CNY
2019-05-27	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.