Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.990	20.090	19.420	19.450	18.345	8,041,968
2026-04-17	20.110	20.110	19.910	19.990	18.854	3,526,073
2026-04-16	20.160	20.370	19.950	20.120	18.976	3,800,900
2026-04-15	20.020	20.250	19.830	20.160	19.014	5,129,366
2026-04-14	20.180	20.200	19.800	19.930	18.797	4,883,970
2026-04-13	20.180	20.210	19.980	20.030	18.892	3,158,914
2026-04-10	20.230	20.360	20.010	20.200	19.052	5,718,241
2026-04-09	20.720	20.840	20.160	20.210	19.061	5,899,491
2026-04-08	20.720	20.930	20.530	20.920	19.731	7,064,900
2026-04-07	20.880	20.990	20.470	20.520	19.354	4,968,700
2026-04-03	20.860	20.970	20.570	20.880	19.693	4,033,050
2026-04-02	20.880	20.900	20.600	20.860	19.674	4,230,431
2026-04-01	21.270	21.350	20.720	20.900	19.712	6,248,900
2026-03-31	20.500	21.430	20.490	21.120	19.920	9,986,128
2026-03-30	19.940	20.500	19.850	20.500	19.335	6,635,499
2026-03-27	19.810	20.100	19.710	20.060	18.920	3,009,020
2026-03-26	20.150	20.250	19.850	19.870	18.741	3,934,801
2026-03-25	20.250	20.360	20.010	20.170	19.024	5,367,700
2026-03-24	19.970	20.430	19.820	20.240	19.090	4,611,124
2026-03-23	20.300	20.400	19.600	19.850	18.722	6,955,663
2026-03-20	20.560	20.960	20.450	20.460	19.297	4,078,966
2026-03-19	20.630	20.820	20.560	20.570	19.401	3,200,292
2026-03-18	20.900	20.960	20.640	20.830	19.646	3,131,400
2026-03-17	20.880	21.180	20.750	20.800	19.618	4,556,200
2026-03-16	20.710	20.920	20.330	20.920	19.731	8,121,100
2026-03-13	20.860	21.000	20.760	20.820	19.637	5,486,759
2026-03-12	20.680	20.860	20.400	20.640	19.467	4,208,943
2026-03-11	20.600	20.740	20.560	20.620	19.448	3,770,147
2026-03-10	20.400	20.700	20.340	20.620	19.448	4,871,353
2026-03-09	20.380	20.440	20.150	20.320	19.165	4,452,943
2026-03-06	19.900	20.650	19.850	20.440	19.278	6,297,316
2026-03-05	20.320	20.390	19.760	20.010	18.873	9,590,680
2026-03-04	20.310	20.420	19.910	20.200	19.052	8,074,700
2026-03-03	20.580	20.790	20.320	20.450	19.288	6,643,641
2026-03-02	20.820	21.090	20.520	20.570	19.401	6,662,708
2026-02-27	21.020	21.220	20.930	20.990	19.797	3,957,500
2026-02-26	21.400	21.570	21.000	21.100	19.901	5,469,786
2026-02-25	21.360	21.740	21.280	21.380	20.165	5,716,640
2026-02-24	21.350	21.560	21.100	21.360	20.146	4,743,113
2026-02-13	21.310	21.460	21.070	21.140	19.938	4,070,980
2026-02-12	21.320	21.420	21.060	21.260	20.052	6,378,176
2026-02-11	21.510	21.640	21.250	21.330	20.118	5,109,191
2026-02-10	21.690	21.690	21.330	21.500	20.278	5,385,600
2026-02-09	21.880	21.900	21.360	21.710	20.476	8,678,309
2026-02-06	21.750	21.880	21.420	21.700	20.467	12,609,350
2026-02-05	21.560	22.500	21.380	22.000	20.750	17,797,976
2026-02-04	20.480	21.700	20.480	21.580	20.353	13,173,127
2026-02-03	20.420	20.760	20.310	20.720	19.542	10,911,427
2026-02-02	20.880	20.890	20.250	20.300	19.146	10,719,253
2026-01-30	21.280	21.510	20.950	20.990	19.797	14,470,072
2026-01-29	20.040	21.700	19.940	21.510	20.287	22,944,769
2026-01-28	20.200	20.270	19.930	20.090	18.948	6,076,852
2026-01-27	20.230	20.320	19.870	20.110	18.967	6,918,755
2026-01-26	20.280	20.450	20.110	20.250	19.099	7,138,217
2026-01-23	20.320	20.480	20.190	20.280	19.127	6,421,127
2026-01-22	20.000	20.340	19.850	20.280	19.127	9,453,486
2026-01-21	19.780	20.010	19.690	19.950	18.816	6,713,166
2026-01-20	19.620	20.030	19.530	19.930	18.797	10,410,082
2026-01-19	19.190	19.750	19.180	19.620	18.505	8,438,540
2026-01-16	19.520	19.520	19.190	19.270	18.175	8,707,384

← NewerPage 3 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.