Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.430	19.660	19.380	19.410	18.307	5,501,724
2026-01-14	19.720	19.850	19.380	19.500	18.392	10,308,956
2026-01-13	20.010	20.140	19.720	19.780	18.656	7,183,084
2026-01-12	19.640	19.890	19.570	19.860	18.731	8,042,163
2026-01-09	19.560	19.700	19.480	19.640	18.524	7,413,300
2026-01-08	19.130	19.690	19.050	19.620	18.505	14,805,345
2026-01-07	19.250	19.390	19.160	19.190	18.099	8,377,689
2026-01-06	19.300	19.350	19.100	19.250	18.156	14,671,261
2026-01-05	19.350	19.560	19.190	19.290	18.194	10,218,772
2025-12-31	19.260	19.470	19.180	19.350	18.250	5,135,766
2025-12-30	19.500	19.570	19.240	19.270	18.175	6,264,596
2025-12-29	19.500	19.560	19.360	19.500	18.392	4,719,098
2025-12-26	19.500	19.570	19.390	19.500	18.392	4,945,680
2025-12-25	19.400	19.700	19.350	19.500	18.392	4,654,100
2025-12-24	19.350	19.430	19.180	19.360	18.260	5,331,230
2025-12-23	19.450	19.540	19.310	19.340	18.241	4,606,495
2025-12-22	19.860	19.890	19.430	19.450	18.345	9,629,199
2025-12-19	19.770	20.000	19.660	19.830	18.703	5,814,924
2025-12-18	19.780	20.000	19.650	19.780	18.656	5,295,143
2025-12-17	19.860	19.950	19.630	19.810	18.684	5,430,785
2025-12-16	19.770	19.980	19.700	19.870	18.741	5,248,116
2025-12-15	19.700	19.970	19.610	19.820	18.694	6,103,091
2025-12-12	19.520	19.750	19.390	19.750	18.627	10,234,533
2025-12-11	19.730	19.850	19.460	19.470	18.363	4,684,241
2025-12-10	19.530	19.870	19.450	19.700	18.580	5,211,163
2025-12-09	19.760	19.860	19.550	19.600	18.486	5,841,482
2025-12-08	20.240	20.310	19.730	19.780	18.656	8,788,463
2025-12-05	20.390	20.390	20.090	20.250	19.099	5,087,299
2025-12-04	20.540	20.660	20.220	20.350	19.193	5,370,434
2025-12-03	20.560	20.760	20.500	20.620	19.448	6,259,703
2025-12-02	20.220	20.840	20.160	20.640	19.467	13,707,074
2025-12-01	20.370	20.370	20.000	20.220	19.071	11,536,864
2025-11-28	20.450	20.630	20.390	20.490	19.325	8,195,298
2025-11-27	20.350	20.690	20.260	20.530	19.363	8,409,700
2025-11-26	20.240	20.500	20.180	20.370	19.212	6,544,012
2025-11-25	20.300	20.420	20.080	20.310	19.156	7,430,636
2025-11-24	19.900	20.540	19.850	20.300	19.146	14,787,578
2025-11-21	19.910	20.250	19.710	19.910	18.778	10,979,799
2025-11-20	19.740	20.130	19.680	19.920	18.788	7,060,225
2025-11-19	19.850	19.940	19.640	19.740	18.618	4,864,634
2025-11-18	19.820	20.200	19.780	19.850	18.722	6,807,946
2025-11-17	20.190	20.270	19.680	19.780	18.656	7,373,855
2025-11-14	20.360	20.570	20.120	20.180	19.033	7,519,016
2025-11-13	20.400	20.410	20.210	20.370	19.212	7,628,305
2025-11-12	19.870	20.580	19.870	20.400	19.241	16,065,210
2025-11-11	19.960	19.990	19.830	19.880	18.750	5,316,771
2025-11-10	19.580	19.980	19.540	19.950	18.816	8,588,860
2025-11-07	19.530	19.730	19.440	19.560	18.448	6,016,926
2025-11-06	19.510	19.640	19.420	19.510	18.401	5,422,696
2025-11-05	19.410	19.560	19.290	19.510	18.401	5,998,244
2025-11-04	19.590	19.700	19.410	19.540	18.429	6,121,825
2025-11-03	19.560	19.680	19.450	19.630	18.514	7,174,792
2025-10-31	19.210	19.600	19.140	19.550	18.439	12,588,035
2025-10-30	19.140	19.700	19.100	19.170	18.080	20,866,303
2025-10-29	18.810	18.950	18.740	18.940	17.864	3,993,162
2025-10-28	18.910	18.980	18.830	18.830	17.760	3,707,286
2025-10-27	18.890	19.130	18.830	18.910	17.835	6,509,503
2025-10-24	19.020	19.030	18.800	18.870	17.798	4,549,703
2025-10-23	18.880	19.020	18.800	19.020	17.939	4,110,900
2025-10-22	18.720	18.930	18.680	18.900	17.826	4,483,866

← NewerPage 4 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.