Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.990	26.680	25.600	26.420	21.607	14,199,581
2023-04-26	26.510	26.510	25.500	25.770	21.075	17,969,395
2023-04-25	26.890	27.140	26.200	26.930	22.024	8,138,059
2023-04-24	27.130	28.350	26.570	26.780	21.901	10,439,772
2023-04-21	27.500	27.930	27.110	27.130	22.188	9,368,503
2023-04-20	27.690	28.420	27.480	27.550	22.531	6,519,955
2023-04-19	28.300	28.440	27.310	27.690	22.646	9,488,032
2023-04-18	27.650	29.340	27.530	28.380	23.210	18,989,894
2023-04-17	26.810	28.100	26.810	27.630	22.597	13,780,987
2023-04-14	27.700	27.790	26.780	26.950	22.041	12,780,387
2023-04-13	28.630	28.630	27.320	27.660	22.621	9,426,759
2023-04-12	29.490	29.580	28.450	28.630	23.414	6,412,633
2023-04-11	29.340	29.980	29.160	29.370	24.020	5,219,670
2023-04-10	29.420	29.640	28.980	29.360	24.011	4,788,881
2023-04-07	29.010	30.200	28.710	29.400	24.044	8,990,662
2023-04-06	28.740	29.500	28.580	29.080	23.782	5,570,465
2023-04-04	29.200	29.200	28.300	28.990	23.709	7,470,381
2023-04-03	28.660	29.730	28.430	29.200	23.881	9,881,171
2023-03-31	29.500	29.500	28.210	28.360	23.194	10,094,226
2023-03-30	28.010	29.610	27.800	29.600	24.208	10,523,577
2023-03-29	28.420	28.450	27.890	28.210	23.071	5,570,303
2023-03-28	28.470	28.630	28.200	28.270	23.120	2,944,840
2023-03-27	28.640	28.780	28.200	28.470	23.284	4,096,020
2023-03-24	29.050	29.100	28.520	28.640	23.423	3,666,171
2023-03-23	28.130	29.090	27.990	29.030	23.742	7,204,968
2023-03-22	28.130	28.660	27.990	28.210	23.071	4,636,867
2023-03-21	27.090	28.330	27.050	28.080	22.965	7,361,560
2023-03-20	27.800	27.980	26.980	27.060	22.130	7,933,501
2023-03-17	27.980	28.240	27.610	27.710	22.662	5,613,799
2023-03-16	28.000	28.340	27.550	27.720	22.670	4,264,381
2023-03-15	28.110	28.630	28.040	28.110	22.989	3,962,734
2023-03-14	28.590	28.590	27.780	27.920	22.834	5,198,925
2023-03-13	28.090	28.840	28.080	28.590	23.382	5,237,839
2023-03-10	29.080	29.290	28.000	28.080	22.965	9,855,166
2023-03-09	29.320	29.550	29.000	29.220	23.897	4,682,552
2023-03-08	29.330	29.690	29.020	29.320	23.979	5,811,384
2023-03-07	30.990	31.060	29.710	29.860	24.420	6,875,021
2023-03-06	31.770	31.770	30.520	30.990	25.345	8,484,080
2023-03-03	31.180	31.950	31.160	31.590	25.835	7,198,775
2023-03-02	31.140	31.830	30.960	31.430	25.704	7,820,211
2023-03-01	30.890	31.510	30.430	31.400	25.680	8,599,447
2023-02-28	30.980	31.170	30.430	30.790	25.181	5,265,150
2023-02-27	31.280	31.460	30.700	30.950	25.312	4,718,741
2023-02-24	31.600	31.780	31.020	31.150	25.475	5,045,455
2023-02-23	31.880	33.130	31.530	31.780	25.991	10,017,301
2023-02-22	32.050	32.140	31.320	31.650	25.884	10,099,369
2023-02-21	32.040	32.860	31.710	32.250	26.375	16,484,207
2023-02-20	28.980	31.900	28.900	31.900	26.089	17,842,138
2023-02-17	29.150	29.350	28.930	29.000	23.717	4,693,313
2023-02-16	29.750	29.870	28.900	29.150	23.840	5,640,011
2023-02-15	30.700	30.880	29.650	29.750	24.330	6,900,013
2023-02-14	31.030	31.390	30.400	30.800	25.189	6,552,682
2023-02-13	29.810	31.150	29.540	30.760	25.156	12,155,711
2023-02-10	30.320	30.500	29.400	29.850	24.412	6,226,064
2023-02-09	28.810	30.320	28.510	30.290	24.772	12,621,856
2023-02-08	29.960	30.000	28.720	28.830	23.578	7,128,807
2023-02-07	29.000	30.040	28.910	29.810	24.379	12,054,597
2023-02-06	29.270	29.300	28.700	28.810	23.562	5,087,244
2023-02-03	29.580	29.900	29.150	29.450	24.085	5,641,459
2023-02-02	29.960	30.060	29.240	29.680	24.273	6,455,209

← NewerPage 15 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.