Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	27.410	27.410	26.690	27.040	22.114	9,102,229
2022-08-01	28.100	28.160	27.600	27.610	22.580	11,288,780
2022-07-29	28.900	29.060	28.180	28.290	23.136	9,527,317
2022-07-28	28.850	29.390	28.640	29.100	23.799	9,615,755
2022-07-27	29.010	29.080	28.460	28.740	23.504	8,348,390
2022-07-26	28.270	29.210	28.250	29.170	23.856	13,990,603
2022-07-25	28.180	28.870	28.030	28.500	23.308	12,617,688
2022-07-22	27.860	28.160	27.620	28.150	23.022	9,824,008
2022-07-21	28.410	28.440	27.830	27.860	22.785	11,545,555
2022-07-20	28.800	28.950	28.320	28.390	23.218	13,790,750
2022-07-19	29.500	29.530	28.620	28.700	23.472	13,191,163
2022-07-18	29.010	29.700	28.290	29.530	24.151	14,355,952
2022-07-15	29.800	30.200	29.000	29.010	23.725	19,636,000
2022-07-14	33.490	33.800	29.650	29.980	24.519	32,742,788
2022-07-13	33.100	33.890	32.800	32.940	26.939	6,774,184
2022-07-12	33.200	34.710	33.100	33.280	27.217	9,272,745
2022-07-11	33.000	34.080	32.230	33.500	27.397	13,221,233
2022-07-08	33.070	33.600	32.640	33.200	27.152	7,256,251
2022-07-07	33.850	33.850	32.920	33.060	27.037	7,900,424
2022-07-06	34.180	35.100	33.560	33.850	27.684	10,408,625
2022-07-05	36.000	36.000	33.950	34.280	28.035	10,999,060
2022-07-04	35.800	35.850	35.010	35.470	29.008	8,516,415
2022-07-01	35.990	36.270	34.940	36.000	29.442	7,915,268
2022-06-30	34.360	36.480	34.360	36.030	29.466	14,876,668
2022-06-29	33.930	35.800	33.600	34.050	27.847	21,101,283
2022-06-28	33.290	34.600	32.680	34.240	28.002	12,393,930
2022-06-27	33.840	34.300	33.210	33.330	27.258	10,423,737
2022-06-24	30.970	34.000	30.900	33.840	27.675	19,524,861
2022-06-23	31.200	31.480	30.310	30.970	25.328	13,137,268
2022-06-22	32.220	32.400	31.130	31.200	25.516	14,312,686
2022-06-21	31.290	32.670	30.700	32.500	26.579	22,796,988
2022-06-20	29.050	31.600	29.050	31.290	25.590	28,621,878
2022-06-17	28.020	29.480	27.800	28.770	23.529	11,422,321
2022-06-16	28.400	28.880	28.150	28.570	23.365	10,303,576
2022-06-15	28.050	29.730	27.810	29.000	23.308	19,125,508
2022-06-14	27.600	28.040	27.000	28.030	22.529	10,520,318
2022-06-13	28.660	28.850	27.680	27.820	22.360	16,675,244
2022-06-10	28.920	29.000	28.470	28.910	23.236	10,101,170
2022-06-09	29.950	30.130	28.800	28.900	23.228	9,145,317
2022-06-08	30.700	30.700	29.930	30.230	24.297	5,858,708
2022-06-07	30.600	30.800	30.150	30.610	24.602	5,449,879
2022-06-06	30.120	30.840	29.700	30.590	24.586	6,720,529
2022-06-02	30.500	31.170	29.920	30.420	24.449	7,584,317
2022-06-01	30.460	31.450	30.160	30.820	24.771	6,740,196
2022-05-31	29.660	30.800	29.310	30.600	24.594	9,101,350
2022-05-30	29.210	29.800	28.900	29.660	23.839	6,081,095
2022-05-27	28.950	30.270	28.900	29.040	23.340	6,963,732
2022-05-26	28.940	29.090	28.180	28.890	23.220	6,324,224
2022-05-25	28.800	28.960	28.140	28.940	23.260	4,557,585
2022-05-24	29.880	29.970	28.660	28.660	23.035	7,746,347
2022-05-23	31.000	31.100	29.800	30.020	24.128	5,847,908
2022-05-20	29.890	31.270	29.730	30.840	24.787	7,263,294
2022-05-19	29.280	30.290	28.830	29.880	24.015	6,921,601
2022-05-18	29.990	30.090	29.330	29.780	23.935	4,167,851
2022-05-17	29.430	29.970	29.000	29.940	24.064	5,732,624
2022-05-16	29.700	30.610	29.260	29.450	23.670	8,703,302
2022-05-13	29.140	29.450	28.620	28.940	23.260	5,116,973
2022-05-12	28.600	29.340	28.100	29.140	23.421	5,402,142
2022-05-11	28.630	29.350	28.300	28.880	23.212	8,245,634
2022-05-10	28.390	28.690	28.010	28.520	22.922	7,786,405

← NewerPage 18 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.