Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.120	30.330	29.450	29.850	24.412	7,212,924
2023-01-31	31.260	31.480	29.780	30.010	24.543	11,224,603
2023-01-30	31.500	32.120	31.270	31.650	25.884	9,589,263
2023-01-20	31.060	31.190	30.420	30.920	25.287	5,717,391
2023-01-19	31.220	31.290	30.830	31.030	25.377	5,672,959
2023-01-18	32.300	32.570	31.150	31.300	25.598	10,468,076
2023-01-17	32.330	32.580	31.870	32.290	26.408	6,402,741
2023-01-16	32.160	33.000	31.650	32.300	26.416	10,484,165
2023-01-13	31.350	32.750	30.860	32.300	26.416	9,411,936
2023-01-12	30.990	31.810	30.800	31.340	25.631	7,019,394
2023-01-11	30.720	31.180	30.670	31.070	25.410	5,985,972
2023-01-10	30.640	31.190	30.080	30.990	25.345	6,432,322
2023-01-09	30.670	30.950	30.000	30.520	24.960	10,644,314
2023-01-06	29.900	31.000	29.610	30.670	25.083	14,096,859
2023-01-05	28.720	29.960	28.500	29.690	24.281	11,488,713
2023-01-04	27.000	28.870	26.900	28.720	23.488	12,614,914
2023-01-03	27.750	28.130	27.000	27.090	22.155	6,273,749
2022-12-30	27.880	28.260	27.280	27.760	22.703	6,839,936
2022-12-29	28.200	28.200	27.350	27.690	22.646	5,766,998
2022-12-28	28.670	28.710	27.730	27.940	22.850	5,625,000
2022-12-27	28.200	29.280	27.930	28.730	23.496	5,494,573
2022-12-26	28.120	28.510	27.800	28.210	23.071	4,455,571
2022-12-23	28.170	28.590	27.710	28.150	23.022	3,246,578
2022-12-22	27.850	28.850	27.850	28.200	23.063	5,178,096
2022-12-21	28.040	28.280	27.660	27.850	22.777	4,622,917
2022-12-20	28.550	28.550	27.730	28.000	22.899	6,770,492
2022-12-19	28.880	29.480	28.580	28.770	23.529	8,776,954
2022-12-16	27.990	29.240	26.000	28.630	23.414	9,182,224
2022-12-15	29.490	29.590	28.020	28.100	22.981	12,085,353
2022-12-14	29.160	29.650	28.800	29.550	24.167	7,237,656
2022-12-13	28.790	29.450	28.360	29.200	23.881	7,691,774
2022-12-12	29.370	29.370	28.610	28.810	23.562	12,133,256
2022-12-09	27.700	29.970	27.590	29.380	24.028	25,535,256
2022-12-08	27.100	27.720	26.700	27.610	22.580	8,543,747
2022-12-07	27.000	27.580	26.810	27.260	22.294	7,286,546
2022-12-06	27.380	27.680	26.920	27.270	22.302	8,325,295
2022-12-05	26.400	27.600	26.220	27.420	22.425	16,780,837
2022-12-02	26.240	26.460	25.950	26.150	21.386	5,634,708
2022-12-01	26.310	26.800	26.030	26.420	21.607	8,938,305
2022-11-30	26.640	27.070	25.830	25.980	21.247	10,714,293
2022-11-29	26.520	27.200	25.550	26.800	21.918	27,808,661
2022-11-28	25.020	25.390	24.800	25.250	20.650	5,513,698
2022-11-25	24.500	25.740	24.480	25.460	20.822	15,313,211
2022-11-24	24.500	24.830	24.220	24.680	20.184	9,045,753
2022-11-23	24.180	24.350	23.750	23.920	19.562	5,112,046
2022-11-22	24.430	24.790	24.060	24.200	19.791	4,419,196
2022-11-21	24.800	24.930	24.130	24.430	19.980	8,048,589
2022-11-18	24.920	25.550	24.810	25.020	20.462	7,178,318
2022-11-17	24.580	25.090	24.330	25.030	20.470	8,139,607
2022-11-16	24.990	25.080	24.560	24.700	20.200	6,373,433
2022-11-15	25.570	25.570	24.450	24.960	20.413	14,544,920
2022-11-14	25.140	26.200	24.840	25.320	20.707	33,830,293
2022-11-11	22.780	24.050	22.750	23.950	19.587	23,016,489
2022-11-10	22.200	22.510	22.070	22.450	18.360	4,582,906
2022-11-09	22.410	22.860	22.330	22.410	18.328	5,074,011
2022-11-08	22.270	22.500	22.260	22.420	18.336	4,706,636
2022-11-07	22.300	22.470	22.110	22.330	18.262	5,509,623
2022-11-04	21.850	22.500	21.820	22.290	18.229	7,849,579
2022-11-03	21.500	21.940	21.320	21.850	17.870	6,250,180
2022-11-02	21.500	21.940	21.380	21.690	17.739	6,845,319

← NewerPage 16 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.