Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.690	28.780	28.140	28.680	23.051	5,978,983
2022-05-06	29.800	30.750	28.750	28.980	23.292	9,100,978
2022-05-05	31.500	31.890	30.910	31.100	24.996	11,792,887
2022-04-29	28.880	30.960	28.010	30.900	24.835	13,775,929
2022-04-28	28.000	29.040	27.850	28.880	23.212	6,371,561
2022-04-27	27.480	28.500	26.680	28.260	22.713	7,681,253
2022-04-26	28.880	29.030	27.360	27.560	22.151	7,998,177
2022-04-25	28.980	29.790	28.450	28.450	22.866	8,000,617
2022-04-22	28.540	29.850	28.010	29.390	23.622	8,204,564
2022-04-21	30.310	30.310	28.510	28.720	23.083	8,390,154
2022-04-20	30.400	31.110	29.710	30.160	24.240	6,506,798
2022-04-19	30.790	31.060	30.100	30.430	24.457	4,688,662
2022-04-18	30.800	31.500	30.500	30.830	24.779	5,075,359
2022-04-15	31.000	31.610	30.610	31.250	25.117	5,873,289
2022-04-14	30.220	31.500	30.220	30.860	24.803	8,809,827
2022-04-13	30.790	30.820	29.770	29.890	24.023	8,841,667
2022-04-12	29.770	30.860	29.400	30.790	24.747	7,936,239
2022-04-11	30.300	30.400	29.580	29.780	23.935	8,071,132
2022-04-08	31.200	31.430	30.280	30.470	24.490	8,150,889
2022-04-07	31.000	32.100	30.560	31.270	25.133	9,880,170
2022-04-06	30.520	31.180	30.080	31.000	24.916	13,201,805
2022-04-01	29.500	30.550	29.110	30.500	24.514	12,565,023
2022-03-31	28.940	29.660	28.530	29.190	23.461	7,786,428
2022-03-30	27.980	29.400	27.630	29.110	23.397	10,327,087
2022-03-29	28.410	28.970	27.300	27.420	22.038	7,247,193
2022-03-28	28.370	28.510	27.670	28.210	22.673	3,324,224
2022-03-25	28.680	28.860	28.210	28.410	22.834	4,524,121
2022-03-24	28.790	28.910	28.100	28.620	23.003	3,771,339
2022-03-23	29.100	29.180	28.530	28.860	23.196	5,651,204
2022-03-22	28.500	29.300	28.100	28.980	23.292	8,089,137
2022-03-21	29.000	29.120	28.170	28.560	22.954	6,015,575
2022-03-18	28.800	29.110	27.800	28.750	23.107	10,171,074
2022-03-17	26.890	28.900	26.680	28.900	23.228	12,490,631
2022-03-16	26.140	26.590	24.650	26.270	21.114	14,728,190
2022-03-15	27.900	27.900	25.710	25.710	20.664	13,531,625
2022-03-14	28.390	28.940	27.890	27.950	22.464	7,973,389
2022-03-11	28.900	28.900	27.980	28.690	23.059	8,167,395
2022-03-10	30.000	30.100	28.900	29.160	23.437	12,226,730
2022-03-09	30.270	30.550	28.020	29.260	23.517	11,541,034
2022-03-08	31.280	31.670	30.080	30.100	24.192	8,084,566
2022-03-07	32.060	32.200	31.020	31.290	25.149	7,364,833
2022-03-04	32.350	32.870	31.950	32.480	26.105	6,400,045
2022-03-03	33.380	33.420	32.090	32.370	26.017	7,473,668
2022-03-02	33.330	33.370	32.450	33.090	26.595	6,007,860
2022-03-01	33.300	33.850	32.800	33.290	26.756	9,202,083
2022-02-28	35.300	35.300	32.600	33.270	26.740	19,329,305
2022-02-25	34.360	36.150	34.360	35.410	28.460	15,051,186
2022-02-24	35.400	35.410	33.550	34.020	27.343	8,821,044
2022-02-23	35.710	36.230	35.300	35.510	28.540	5,969,382
2022-02-22	36.470	36.580	35.550	35.970	28.910	4,692,880
2022-02-21	36.050	36.680	35.760	36.360	29.224	5,060,085
2022-02-18	35.390	36.200	34.900	36.020	28.950	5,674,992
2022-02-17	36.170	36.580	35.100	35.300	28.372	6,221,845
2022-02-16	34.650	36.000	34.500	35.970	28.910	9,679,955
2022-02-15	34.330	35.800	34.100	34.500	27.729	8,845,930
2022-02-14	35.280	35.280	33.770	34.330	27.592	8,627,908
2022-02-11	35.190	36.850	34.650	35.700	28.693	11,836,296
2022-02-10	36.230	36.300	34.490	34.850	28.010	11,348,621
2022-02-09	35.600	36.850	35.150	36.580	29.400	8,439,442
2022-02-08	35.150	35.630	34.910	35.440	28.484	5,477,852

← NewerPage 19 of 21 · 1,217 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.