Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.970	23.290	22.890	23.170	19.344	15,711,433
2023-10-26	23.930	23.930	22.800	22.960	19.169	16,466,706
2023-10-25	24.400	24.400	23.820	23.900	19.953	8,350,782
2023-10-24	24.850	24.850	23.700	23.880	19.937	9,147,294
2023-10-23	24.560	24.610	23.880	24.030	20.062	4,532,205
2023-10-20	24.600	24.830	24.460	24.570	20.513	3,852,767
2023-10-19	24.700	25.000	24.510	24.610	20.546	4,321,600
2023-10-18	25.130	25.220	24.800	24.840	20.738	3,668,279
2023-10-17	24.970	25.180	24.820	25.120	20.972	3,889,605
2023-10-16	25.180	25.300	24.840	24.970	20.847	5,072,634
2023-10-13	25.520	25.520	25.030	25.150	20.997	5,977,980
2023-10-12	25.650	25.810	25.390	25.620	21.389	5,664,068
2023-10-11	25.960	26.100	25.470	25.520	21.306	7,871,506
2023-10-10	26.350	26.460	25.740	25.880	21.606	9,196,529
2023-10-09	26.950	26.960	26.080	26.380	22.024	8,281,313
2023-09-28	27.350	27.450	26.900	26.950	22.500	4,742,157
2023-09-27	27.330	27.610	27.100	27.320	22.809	6,402,977
2023-09-26	27.560	27.620	27.290	27.330	22.817	3,882,006
2023-09-25	27.600	27.620	27.160	27.420	22.892	4,085,202
2023-09-22	27.650	27.940	27.330	27.420	22.892	7,318,849
2023-09-21	27.610	27.880	27.460	27.530	22.984	4,488,845
2023-09-20	27.650	27.880	27.500	27.700	23.126	4,809,320
2023-09-19	28.060	28.070	27.660	27.850	23.251	4,078,587
2023-09-18	28.070	28.280	27.650	28.050	23.418	5,724,370
2023-09-15	28.230	28.480	27.810	28.000	23.376	5,234,932
2023-09-14	28.680	28.680	28.010	28.200	23.543	4,966,246
2023-09-13	28.550	28.790	28.280	28.600	23.877	5,894,807
2023-09-12	29.110	29.200	28.640	28.680	23.944	7,260,596
2023-09-11	29.130	29.530	28.620	29.050	24.253	10,963,889
2023-09-08	29.330	29.600	28.710	29.220	24.395	5,833,294
2023-09-07	29.850	30.100	29.300	29.470	24.604	7,342,974
2023-09-06	30.810	30.810	29.650	29.940	24.996	11,492,518
2023-09-05	30.650	30.950	30.090	30.560	25.514	14,069,224
2023-09-04	29.680	30.600	29.200	30.550	25.505	27,161,084
2023-09-01	28.000	29.180	28.000	28.820	24.061	16,608,952
2023-08-31	27.880	28.380	27.440	27.490	22.951	8,115,263
2023-08-30	27.690	28.380	27.600	27.910	23.301	8,893,984
2023-08-29	27.720	27.900	27.300	27.750	23.168	10,246,926
2023-08-28	28.780	28.780	27.440	27.730	23.151	13,330,442
2023-08-25	26.700	27.380	26.510	26.810	22.383	8,898,494
2023-08-24	26.750	27.130	26.280	26.700	22.291	8,451,731
2023-08-23	26.700	26.880	26.030	26.140	21.823	6,394,306
2023-08-22	26.880	26.950	26.230	26.710	22.299	6,589,753
2023-08-21	26.880	27.410	26.620	26.670	22.266	6,894,217
2023-08-18	27.280	27.450	26.800	26.850	22.416	4,377,073
2023-08-17	26.770	27.920	26.680	27.410	22.884	8,020,703
2023-08-16	26.490	27.170	26.340	26.890	22.450	8,105,431
2023-08-15	27.020	27.330	26.440	26.640	22.241	8,468,490
2023-08-14	26.900	27.400	26.690	27.010	22.550	6,066,709
2023-08-11	27.730	28.110	27.020	27.050	22.583	7,802,002
2023-08-10	27.470	27.880	27.000	27.800	23.209	7,887,306
2023-08-09	27.780	27.850	27.340	27.500	22.959	4,946,724
2023-08-08	28.080	28.280	27.600	27.790	23.201	6,085,818
2023-08-07	28.500	28.600	27.990	28.200	23.543	9,015,281
2023-08-04	28.980	29.770	28.520	28.580	23.861	8,225,106
2023-08-03	28.640	28.850	28.100	28.750	24.002	7,118,819
2023-08-02	28.590	29.140	28.110	28.750	24.002	9,179,630
2023-08-01	29.180	29.180	28.330	28.490	23.785	11,292,229
2023-07-31	29.500	30.060	28.910	29.180	24.361	26,761,606
2023-07-28	27.060	28.610	26.990	28.330	23.652	21,987,386

← NewerPage 13 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.