Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.630	21.540	20.500	21.520	17.600	11,004,932
2022-10-31	21.000	21.020	20.300	20.500	16.766	6,806,039
2022-10-28	21.500	21.970	21.020	21.090	17.248	8,217,050
2022-10-27	21.220	21.790	21.130	21.650	17.706	7,592,633
2022-10-26	21.090	21.560	21.000	21.240	17.371	7,446,332
2022-10-25	20.800	21.550	20.710	21.090	17.248	8,743,881
2022-10-24	21.630	22.250	20.470	20.800	17.011	13,135,604
2022-10-21	22.300	22.460	21.940	22.070	18.050	4,538,296
2022-10-20	22.350	22.670	22.170	22.270	18.213	5,068,904
2022-10-19	22.810	22.870	22.410	22.490	18.393	5,010,621
2022-10-18	23.160	23.370	22.720	22.850	18.687	6,738,749
2022-10-17	22.880	23.200	22.850	23.090	18.884	3,864,508
2022-10-14	22.800	23.230	22.720	23.010	18.818	6,040,648
2022-10-13	22.490	22.740	22.420	22.610	18.491	5,004,549
2022-10-12	22.100	22.660	21.640	22.600	18.483	7,271,759
2022-10-11	22.250	22.420	21.600	22.060	18.041	6,417,563
2022-10-10	23.150	23.170	21.900	22.250	18.197	8,050,257
2022-09-30	23.060	23.520	22.850	22.930	18.753	5,535,883
2022-09-29	23.280	23.570	22.850	22.980	18.794	6,285,723
2022-09-28	23.690	23.780	23.030	23.050	18.851	6,138,710
2022-09-27	23.400	23.850	23.030	23.750	19.423	7,236,536
2022-09-26	22.910	23.830	22.890	23.460	19.186	8,175,313
2022-09-23	22.800	23.480	22.780	23.240	19.006	7,226,993
2022-09-22	23.300	23.450	22.900	23.010	18.818	9,429,605
2022-09-21	23.960	23.980	23.330	23.620	19.317	9,174,223
2022-09-20	24.710	24.870	23.870	24.170	19.767	13,037,141
2022-09-19	25.110	25.130	24.410	24.710	20.209	6,920,469
2022-09-16	26.450	26.550	25.200	25.200	20.609	10,563,670
2022-09-15	26.270	27.020	26.150	26.450	21.632	17,195,445
2022-09-14	25.980	26.470	25.750	26.030	21.288	9,114,154
2022-09-13	25.960	27.150	25.760	26.350	21.550	18,166,930
2022-09-09	24.550	26.250	24.550	25.900	21.182	21,441,715
2022-09-08	24.480	24.670	24.360	24.540	20.070	4,544,755
2022-09-07	24.600	24.700	24.310	24.490	20.029	4,718,000
2022-09-06	24.510	24.780	24.350	24.610	20.127	5,553,576
2022-09-05	24.910	24.950	24.450	24.510	20.045	5,967,187
2022-09-02	25.310	25.450	24.890	25.000	20.446	6,611,217
2022-09-01	25.170	25.850	25.080	25.440	20.806	10,139,433
2022-08-31	25.230	25.550	25.050	25.150	20.568	8,873,315
2022-08-30	25.010	25.380	24.930	25.290	20.683	7,546,011
2022-08-29	24.780	25.080	24.650	24.880	20.348	5,376,561
2022-08-26	25.500	25.650	25.060	25.100	20.528	8,292,976
2022-08-25	25.100	25.650	24.330	25.630	20.961	11,423,806
2022-08-24	25.620	25.860	25.000	25.030	20.470	8,953,893
2022-08-23	25.920	26.120	25.650	25.740	21.051	8,536,914
2022-08-22	26.020	26.360	25.860	26.290	21.501	5,677,383
2022-08-19	26.350	26.500	26.150	26.160	21.394	5,806,930
2022-08-18	26.590	26.600	26.300	26.380	21.574	5,259,658
2022-08-17	26.490	26.930	26.190	26.670	21.812	7,688,854
2022-08-16	26.380	26.610	26.270	26.500	21.672	5,549,758
2022-08-15	26.740	26.880	26.210	26.420	21.607	10,819,590
2022-08-12	26.560	26.950	26.420	26.850	21.959	7,077,849
2022-08-11	26.400	26.910	26.400	26.710	21.844	10,767,095
2022-08-10	26.240	26.340	26.000	26.150	21.386	8,892,874
2022-08-09	26.380	26.610	26.100	26.260	21.476	6,443,545
2022-08-08	26.700	26.950	26.220	26.380	21.574	9,773,946
2022-08-05	26.200	26.800	25.800	26.800	21.918	9,912,759
2022-08-04	26.330	26.510	25.740	26.060	21.313	16,000,573
2022-08-03	27.040	27.540	25.980	26.240	21.460	11,985,987
2022-08-02	27.410	27.410	26.690	27.040	22.114	9,102,229

← NewerPage 17 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.