Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.220	16.340	15.710	15.740	15.286	7,922,400
2026-07-16	15.720	16.320	15.680	16.180	15.714	8,898,862
2026-07-15	15.140	16.010	15.050	15.980	15.520	14,646,042
2026-07-14	15.070	15.320	14.910	15.150	14.713	6,288,842
2026-07-13	15.120	15.250	15.000	15.080	14.645	4,011,401
2026-07-10	14.860	15.320	14.650	15.150	14.713	5,542,601
2026-07-09	15.000	15.130	14.850	14.910	14.480	3,644,300
2026-07-08	14.820	15.090	14.710	15.040	14.607	4,129,279
2026-07-07	15.420	15.420	14.830	14.850	14.422	5,442,498
2026-07-06	15.230	15.520	15.060	15.320	14.879	6,384,100
2026-07-03	15.510	15.620	15.040	15.220	14.781	8,590,766
2026-07-02	14.940	15.600	14.880	15.350	14.908	9,408,307
2026-07-01	14.650	15.150	14.510	14.950	14.519	6,103,200
2026-06-30	14.790	14.920	14.530	14.620	14.199	6,818,610
2026-06-29	14.440	14.990	14.050	14.950	14.519	9,217,271
2026-06-26	14.800	14.800	14.420	14.440	14.024	5,366,674
2026-06-25	14.810	15.110	14.750	14.790	14.364	4,889,874
2026-06-24	15.300	15.300	14.800	14.900	14.471	5,568,455
2026-06-23	15.390	15.600	15.140	15.200	14.762	6,432,100
2026-06-22	15.480	15.490	15.100	15.460	15.015	7,765,863
2026-06-18	15.610	15.660	15.390	15.520	15.073	4,775,006
2026-06-17	16.030	16.030	15.550	15.620	15.170	8,389,888
2026-06-16	16.350	16.350	15.880	16.040	15.578	8,191,903
2026-06-15	16.330	16.550	16.250	16.300	15.830	7,168,990
2026-06-12	16.400	16.490	16.110	16.310	15.840	10,933,019
2026-06-11	16.480	16.760	16.410	16.410	15.937	7,011,594
2026-06-10	16.050	16.490	16.050	16.480	16.005	6,194,468
2026-06-09	16.400	16.420	16.060	16.110	15.646	5,769,298
2026-06-08	16.560	16.820	16.250	16.380	15.908	4,798,848
2026-06-05	16.160	16.940	16.100	16.700	16.219	8,689,900
2026-06-04	16.440	16.500	16.030	16.150	15.685	5,641,330
2026-06-03	16.900	16.930	16.400	16.440	15.966	7,939,611
2026-06-02	17.300	17.450	17.100	17.330	16.345	5,984,903
2026-06-01	17.310	17.380	16.910	17.320	16.336	5,694,632
2026-05-29	17.070	17.530	17.050	17.310	16.326	6,229,164
2026-05-28	17.310	17.480	17.000	17.070	16.100	5,063,394
2026-05-27	17.700	17.730	17.200	17.380	16.392	4,278,500
2026-05-26	17.340	17.700	17.230	17.700	16.694	4,699,452
2026-05-25	17.360	17.490	17.200	17.330	16.345	3,631,000
2026-05-22	17.460	17.560	17.300	17.360	16.373	3,954,950
2026-05-21	17.580	17.860	17.430	17.440	16.449	4,316,593
2026-05-20	17.450	17.710	17.180	17.640	16.637	6,314,000
2026-05-19	17.550	17.700	17.400	17.460	16.468	4,603,340
2026-05-18	17.910	17.910	17.280	17.600	16.600	9,787,251
2026-05-15	18.240	18.300	17.860	17.920	16.902	7,288,904
2026-05-14	18.480	18.520	18.060	18.240	17.203	7,037,705
2026-05-13	18.820	18.960	18.390	18.500	17.449	8,193,671
2026-05-12	18.570	19.170	18.400	18.810	17.741	9,380,590
2026-05-11	18.400	18.690	18.110	18.580	17.524	7,288,501
2026-05-08	18.500	18.640	18.340	18.400	17.354	6,867,034
2026-05-07	18.690	18.740	18.470	18.510	17.458	6,829,573
2026-05-06	17.940	18.700	17.940	18.600	17.543	13,691,923
2026-04-30	18.420	18.450	17.870	17.930	16.911	14,916,248
2026-04-29	18.220	18.610	17.860	18.420	17.373	13,076,228
2026-04-28	18.860	18.870	18.480	18.600	17.543	7,825,973
2026-04-27	19.000	19.090	18.720	18.960	17.882	6,854,435
2026-04-24	19.270	19.300	18.910	19.000	17.920	6,120,630
2026-04-23	19.450	19.550	19.250	19.380	18.279	3,790,786
2026-04-22	19.460	19.530	19.280	19.480	18.373	3,237,100
2026-04-21	19.460	19.550	19.100	19.530	18.420	6,426,998

← NewerPage 2 of 21 · 1,215 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.