Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.700	20.700	19.810	19.900	17.012	6,702,369
2024-01-19	20.980	21.100	20.560	20.770	17.756	7,242,641
2024-01-18	21.150	21.190	20.550	21.040	17.987	6,159,600
2024-01-17	21.340	21.590	21.180	21.180	18.107	4,578,190
2024-01-16	21.480	21.690	21.260	21.440	18.329	5,587,693
2024-01-15	21.780	21.950	21.350	21.460	18.346	8,478,116
2024-01-12	21.590	21.990	21.530	21.820	18.654	6,779,300
2024-01-11	21.220	21.740	21.140	21.600	18.466	8,601,695
2024-01-10	20.860	21.500	20.730	21.220	18.141	6,841,653
2024-01-09	21.010	21.440	20.850	21.350	17.824	6,281,583
2024-01-08	21.480	21.550	20.880	20.970	17.507	8,001,424
2024-01-05	21.300	21.840	21.180	21.480	17.933	8,536,394
2024-01-04	21.550	21.570	21.130	21.300	17.783	4,960,753
2024-01-03	21.430	21.740	21.420	21.540	17.983	4,796,622
2024-01-02	21.810	21.920	21.450	21.450	17.908	5,786,496
2023-12-29	21.620	21.870	21.570	21.780	18.183	5,454,418
2023-12-28	21.160	21.850	21.070	21.700	18.117	6,720,548
2023-12-27	21.350	21.450	21.130	21.210	17.708	3,415,706
2023-12-26	21.520	21.520	21.210	21.320	17.799	2,691,143
2023-12-25	21.840	21.840	21.460	21.530	17.975	3,550,300
2023-12-22	21.500	21.980	21.420	21.880	18.267	5,840,593
2023-12-21	21.120	21.630	21.070	21.570	18.008	4,575,344
2023-12-20	21.510	21.520	21.120	21.120	17.632	3,051,006
2023-12-19	21.350	21.480	21.300	21.450	17.908	3,090,456
2023-12-18	21.800	21.850	21.400	21.420	17.883	4,353,637
2023-12-15	21.800	22.320	21.800	21.900	18.284	6,696,827
2023-12-14	21.820	22.150	21.670	21.720	18.133	5,684,318
2023-12-13	22.130	22.300	21.380	21.520	17.966	10,537,366
2023-12-12	22.400	22.430	21.910	22.210	18.542	6,443,945
2023-12-11	22.150	22.440	21.500	22.400	18.701	6,719,046
2023-12-08	22.350	22.450	22.180	22.180	18.517	5,023,093
2023-12-07	22.450	22.510	22.200	22.460	18.751	4,473,148
2023-12-06	22.320	22.610	22.160	22.400	18.701	3,725,866
2023-12-05	22.620	22.620	22.300	22.320	18.634	3,963,951
2023-12-04	22.600	22.700	22.370	22.630	18.893	6,111,473
2023-12-01	23.070	23.180	22.230	22.720	18.968	15,692,369
2023-11-30	23.270	23.460	23.210	23.230	19.394	4,814,138
2023-11-29	23.700	23.780	23.330	23.390	19.528	5,888,387
2023-11-28	23.380	23.750	23.250	23.720	19.803	6,394,325
2023-11-27	23.680	23.830	23.200	23.370	19.511	6,194,959
2023-11-24	23.990	24.150	23.660	23.830	19.895	5,837,130
2023-11-23	23.420	23.970	23.280	23.900	19.953	8,801,708
2023-11-22	23.650	23.650	23.380	23.390	19.528	6,161,324
2023-11-21	23.600	24.070	23.510	23.790	19.862	12,011,366
2023-11-20	23.250	23.620	23.100	23.430	19.561	6,512,290
2023-11-17	23.330	23.430	23.010	23.270	19.427	5,711,377
2023-11-16	23.500	23.500	23.320	23.350	19.494	4,224,499
2023-11-15	23.570	23.830	23.350	23.500	19.619	9,891,322
2023-11-14	23.190	23.340	23.120	23.280	19.436	6,119,758
2023-11-13	23.410	23.500	23.010	23.170	19.344	6,651,572
2023-11-10	23.500	23.530	23.270	23.460	19.586	5,523,842
2023-11-09	23.720	23.770	23.510	23.620	19.720	4,184,185
2023-11-08	23.510	23.810	23.390	23.650	19.745	7,234,920
2023-11-07	23.760	23.780	23.400	23.540	19.653	8,373,302
2023-11-06	23.390	23.860	23.340	23.810	19.878	10,919,306
2023-11-03	23.040	23.280	22.950	23.190	19.361	8,070,118
2023-11-02	22.900	23.160	22.850	22.940	19.152	6,200,000
2023-11-01	23.270	23.270	22.710	22.900	19.118	8,913,493
2023-10-31	23.410	23.420	22.900	23.100	19.285	7,906,986
2023-10-30	23.170	23.420	23.100	23.290	19.444	11,153,885

← NewerPage 12 of 21 · 1,212 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.