Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	23.410	23.500	22.140	22.500	19.235	29,125,301
2024-04-24	24.410	24.460	23.320	23.800	20.346	10,404,578
2024-04-23	24.260	24.610	24.160	24.420	20.876	7,639,437
2024-04-22	24.710	25.170	24.410	24.490	20.936	8,106,683
2024-04-19	24.500	24.910	24.400	24.690	21.107	8,755,916
2024-04-18	24.040	25.140	24.010	24.620	21.047	12,866,897
2024-04-17	23.560	24.200	23.350	24.200	20.688	11,421,187
2024-04-16	23.540	24.160	23.310	23.570	20.150	9,823,085
2024-04-15	23.450	23.990	23.360	23.630	20.201	7,470,995
2024-04-12	23.400	23.760	23.230	23.430	20.030	5,403,858
2024-04-11	22.900	23.190	22.750	23.020	19.680	6,137,260
2024-04-10	23.300	23.370	22.820	22.940	19.611	5,408,365
2024-04-09	23.370	23.650	23.260	23.370	19.979	5,068,007
2024-04-08	24.300	24.380	23.250	23.330	19.945	6,666,312
2024-04-03	24.280	24.460	24.100	24.190	20.680	4,351,166
2024-04-02	24.470	24.680	24.260	24.300	20.774	3,619,043
2024-04-01	23.780	24.560	23.780	24.550	20.988	4,643,319
2024-03-29	23.870	24.030	23.780	23.920	20.449	1,191,091
2024-03-28	23.890	24.200	23.740	23.950	20.475	3,844,547
2024-03-27	23.920	24.280	23.830	23.900	20.432	3,649,125
2024-03-26	24.100	24.200	23.790	23.930	20.457	3,519,504
2024-03-25	24.030	24.480	23.820	24.100	20.603	4,540,761
2024-03-22	24.250	24.390	24.030	24.050	20.560	5,349,683
2024-03-21	24.840	24.940	24.260	24.340	20.808	7,444,130
2024-03-20	24.900	24.980	24.650	24.880	21.270	3,955,567
2024-03-19	24.960	25.130	24.810	24.820	21.218	3,599,693
2024-03-18	25.160	25.200	24.650	24.960	21.338	5,322,194
2024-03-15	25.000	25.110	24.760	25.100	21.458	4,678,895
2024-03-14	25.140	25.400	25.000	25.090	21.449	4,293,134
2024-03-13	24.800	25.470	24.800	25.140	21.492	9,393,134
2024-03-12	24.570	25.120	24.240	24.920	21.304	11,162,301
2024-03-11	24.520	24.780	24.260	24.560	20.996	6,744,884
2024-03-08	24.520	24.740	24.250	24.620	21.047	7,355,152
2024-03-07	25.020	25.400	24.500	24.550	20.988	7,057,282
2024-03-06	24.680	25.170	24.650	24.900	21.287	6,569,850
2024-03-05	24.910	25.110	24.540	24.680	21.099	8,592,800
2024-03-04	24.950	25.540	24.890	25.110	21.466	9,033,011
2024-03-01	25.070	25.100	24.740	24.880	21.270	6,034,746
2024-02-29	24.640	25.200	24.510	25.000	21.372	10,607,726
2024-02-28	24.560	25.290	24.560	24.870	21.261	12,877,964
2024-02-27	24.310	24.690	24.080	24.670	21.090	8,996,278
2024-02-26	23.900	24.500	23.800	24.320	20.791	12,209,488
2024-02-23	24.100	24.110	23.350	23.610	20.184	10,538,099
2024-02-22	24.010	24.370	23.900	24.120	20.620	8,623,587
2024-02-21	23.640	24.440	23.460	24.130	20.628	11,596,037
2024-02-20	23.240	23.970	23.130	23.710	20.269	10,401,752
2024-02-19	23.600	23.840	23.000	23.310	19.927	13,649,553
2024-02-08	24.000	24.880	23.130	23.290	19.910	18,216,878
2024-02-07	23.100	24.000	22.900	24.000	20.517	13,616,235
2024-02-06	22.110	23.150	22.000	23.150	19.791	12,724,783
2024-02-05	21.810	22.660	21.420	22.330	19.090	12,278,340
2024-02-02	21.950	22.130	21.260	22.000	18.808	9,883,267
2024-02-01	21.590	22.270	21.470	22.000	18.808	9,153,207
2024-01-31	21.220	22.000	21.060	21.730	18.577	10,473,374
2024-01-30	21.760	21.840	21.360	21.360	18.260	6,870,568
2024-01-29	21.490	23.000	21.490	21.930	18.748	13,490,350
2024-01-26	21.350	21.740	21.120	21.440	18.329	6,761,437
2024-01-25	20.590	21.380	20.500	21.280	18.192	8,007,769
2024-01-24	19.890	20.600	19.840	20.560	17.577	10,145,351
2024-01-23	19.900	20.150	19.660	19.740	16.876	8,498,752

← NewerPage 11 of 21 · 1,216 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.