Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	34.800	35.840	34.800	35.390	28.444	6,120,071
2022-01-28	35.790	35.790	34.300	34.470	27.705	6,394,146
2022-01-27	35.700	35.880	34.700	34.820	27.986	8,264,978
2022-01-26	35.800	36.750	35.500	35.910	28.862	7,680,833
2022-01-25	37.080	37.540	36.000	36.150	29.055	5,925,223
2022-01-24	37.300	37.490	36.300	36.960	29.706	7,724,115
2022-01-21	39.000	39.040	37.020	37.150	29.859	10,201,717
2022-01-20	36.950	39.120	36.650	38.700	31.104	15,158,075
2022-01-19	36.080	37.760	35.820	36.990	29.730	13,697,483
2022-01-18	35.200	36.200	34.530	36.150	29.055	11,443,732
2022-01-17	35.580	35.710	34.900	35.240	28.323	9,533,730
2022-01-14	36.880	36.990	35.460	35.730	28.717	14,355,534
2022-01-13	37.990	38.150	36.680	36.880	29.642	10,569,143
2022-01-12	38.910	39.100	37.550	38.000	30.542	10,755,850
2022-01-11	39.540	40.610	38.430	38.540	30.976	24,918,931
2022-01-10	38.400	39.850	38.100	39.440	31.699	18,196,590
2022-01-07	36.530	38.290	36.530	37.970	30.518	18,213,560
2022-01-06	36.610	37.420	36.360	36.530	29.360	14,473,373
2022-01-05	36.710	38.160	36.280	37.290	29.971	17,617,898
2022-01-04	36.070	37.120	35.720	36.850	29.617	17,632,251
2021-12-31	35.580	36.290	35.400	36.020	28.950	8,860,359
2021-12-30	35.020	36.350	35.020	35.860	28.822	7,825,440
2021-12-29	35.700	35.990	35.230	35.330	28.396	7,719,307
2021-12-28	35.500	36.210	35.500	35.940	28.886	9,509,849
2021-12-27	34.350	36.360	33.950	35.910	28.862	17,690,588
2021-12-24	34.690	34.690	33.970	34.490	27.721	6,405,943
2021-12-23	34.340	34.900	34.330	34.800	27.970	7,185,663
2021-12-22	36.000	36.000	34.320	34.900	28.050	8,698,722
2021-12-21	33.790	35.660	33.730	35.020	28.147	15,513,543
2021-12-20	33.580	34.200	33.450	33.910	27.254	10,277,670
2021-12-17	34.740	34.740	33.450	33.510	26.933	10,824,510
2021-12-16	34.600	34.800	34.130	34.500	27.729	8,739,743
2021-12-15	35.200	35.200	34.170	34.610	27.817	10,717,708
2021-12-14	35.750	35.820	34.920	35.040	28.163	13,006,617
2021-12-13	34.990	37.000	34.880	35.990	28.926	18,587,280
2021-12-10	35.780	36.100	34.970	35.080	28.195	22,344,993
2021-12-09	35.900	37.120	35.690	36.270	29.151	29,883,924
2021-12-08	35.660	36.240	34.650	35.380	28.436	39,599,634
2021-12-07	32.310	34.720	31.990	34.720	27.905	41,294,906
2021-12-06	31.210	32.380	31.210	31.560	25.366	9,575,532
2021-12-03	31.120	31.450	30.740	31.130	25.020	4,828,403
2021-12-02	30.500	31.400	30.450	31.150	25.036	6,592,488
2021-12-01	31.340	31.470	30.360	30.880	24.819	9,810,882
2021-11-30	30.850	32.150	30.810	31.470	25.293	9,943,831
2021-11-29	31.600	31.810	30.830	31.090	24.988	7,679,121
2021-11-26	32.300	32.510	31.790	31.980	25.703	5,560,531
2021-11-25	32.350	32.830	32.170	32.470	26.097	6,614,760
2021-11-24	32.020	32.550	31.580	32.370	26.017	7,844,805
2021-11-23	32.000	32.560	31.900	32.390	26.033	5,767,168
2021-11-22	32.630	32.710	32.060	32.220	25.896	8,592,311
2021-11-19	32.090	32.850	31.450	32.780	26.346	10,043,852
2021-11-18	31.970	32.730	31.780	32.010	25.727	9,211,856
2021-11-17	32.500	32.700	32.100	32.140	25.832	8,507,533
2021-11-16	31.900	32.910	31.830	32.490	26.113	12,521,725
2021-11-15	32.210	32.400	31.700	31.900	25.639	7,876,137
2021-11-12	32.140	32.670	31.900	32.140	25.832	13,062,200
2021-11-11	30.200	32.580	30.200	32.200	25.880	27,113,575
2021-11-10	29.400	30.070	28.900	30.050	24.152	14,225,265
2021-11-09	30.140	30.140	29.330	29.470	23.686	12,510,473
2021-11-08	30.470	30.660	30.050	30.140	24.224	7,857,873

← NewerPage 20 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.