Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.110	27.370	26.610	26.880	22.441	11,225,353
2023-07-26	27.370	27.660	26.820	26.990	22.533	25,741,490
2023-07-25	25.540	27.130	25.540	27.130	22.650	28,090,643
2023-07-24	25.250	25.430	24.600	24.660	20.588	6,281,456
2023-07-21	25.140	25.200	24.830	24.950	20.830	6,090,472
2023-07-20	25.140	25.840	25.070	25.430	21.231	12,008,592
2023-07-19	24.420	25.250	24.400	25.130	20.980	9,244,259
2023-07-18	24.470	24.630	24.160	24.580	20.521	4,477,972
2023-07-17	24.480	24.540	23.880	24.350	20.329	5,542,593
2023-07-14	25.600	25.600	24.400	24.480	20.438	12,836,627
2023-07-13	25.480	25.670	25.370	25.640	21.406	3,314,820
2023-07-12	25.650	25.980	25.320	25.350	21.164	4,404,381
2023-07-11	25.050	25.780	25.050	25.600	21.373	6,418,293
2023-07-10	25.050	25.220	24.920	25.050	20.913	3,448,990
2023-07-07	25.210	25.330	24.810	25.000	20.872	4,989,302
2023-07-06	25.210	25.830	25.200	25.300	21.122	5,753,941
2023-07-05	25.290	25.430	25.100	25.370	21.181	6,518,837
2023-07-04	25.470	25.470	25.080	25.290	21.114	6,380,768
2023-07-03	25.290	26.080	25.020	25.400	21.206	10,040,575
2023-06-30	25.490	25.900	25.180	25.290	21.114	8,929,180
2023-06-29	25.640	25.640	24.830	25.290	21.114	6,653,255
2023-06-28	25.940	25.940	25.260	25.650	21.414	6,309,451
2023-06-27	24.850	26.000	24.730	25.950	21.665	12,405,565
2023-06-26	24.840	25.330	24.630	24.900	20.788	6,586,235
2023-06-21	25.600	25.620	24.920	24.960	20.838	6,732,369
2023-06-20	25.510	26.050	25.260	25.310	21.131	8,827,249
2023-06-19	26.290	26.290	25.520	25.620	21.389	9,743,060
2023-06-16	26.250	26.700	25.840	26.130	21.815	9,495,249
2023-06-15	26.160	26.790	25.930	26.310	21.965	8,672,439
2023-06-14	26.440	26.490	25.600	26.060	21.757	11,486,485
2023-06-13	25.800	26.240	25.530	25.930	21.648	9,271,035
2023-06-12	24.270	26.260	24.240	25.660	21.423	20,611,612
2023-06-09	24.950	25.250	24.360	24.530	20.479	8,399,863
2023-06-08	24.330	25.070	23.900	24.920	20.805	12,003,173
2023-06-07	25.110	25.600	24.200	24.470	20.429	13,008,598
2023-06-06	24.290	25.500	24.150	25.040	20.905	16,071,084
2023-06-05	24.650	24.650	24.100	24.340	20.321	9,692,798
2023-06-02	23.500	25.100	23.440	24.990	20.863	13,195,365
2023-06-01	23.360	23.760	23.230	23.370	19.511	4,109,543
2023-05-31	23.660	23.790	23.280	23.360	19.503	5,031,132
2023-05-30	24.040	24.100	23.350	23.780	19.853	6,903,495
2023-05-29	24.620	24.920	24.420	24.500	20.037	6,036,131
2023-05-26	24.490	24.680	23.890	24.610	20.127	5,272,201
2023-05-25	24.330	24.720	24.220	24.450	19.996	6,031,712
2023-05-24	25.150	25.150	24.330	24.380	19.939	7,539,560
2023-05-23	25.300	25.450	25.000	25.170	20.585	5,424,789
2023-05-22	24.310	25.300	24.310	25.270	20.667	9,756,481
2023-05-19	23.920	24.880	23.920	24.720	20.217	12,019,579
2023-05-18	24.070	24.210	23.660	23.830	19.489	6,255,233
2023-05-17	24.000	24.270	23.900	24.080	19.693	4,886,894
2023-05-16	24.600	24.600	23.870	24.060	19.677	9,130,530
2023-05-15	24.660	24.720	24.100	24.640	20.151	6,825,938
2023-05-12	24.750	25.350	24.500	24.580	20.102	10,235,666
2023-05-11	24.810	25.050	24.670	24.750	20.241	4,771,618
2023-05-10	24.750	24.970	24.440	24.800	20.282	6,127,838
2023-05-09	25.000	25.270	24.600	24.840	20.315	11,535,234
2023-05-08	25.560	25.610	24.910	24.970	20.421	10,927,789
2023-05-05	25.790	25.790	25.000	25.400	20.773	11,586,298
2023-05-04	25.980	26.300	25.440	25.830	21.125	10,259,762
2023-04-28	26.530	26.900	25.900	26.050	21.304	9,990,485

← NewerPage 14 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.