Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.700	18.780	18.650	18.740	17.675	3,591,565
2025-10-20	18.830	18.840	18.550	18.680	17.618	5,221,100
2025-10-17	18.820	18.910	18.660	18.680	17.618	7,336,291
2025-10-16	18.970	18.970	18.830	18.890	17.816	4,541,600
2025-10-15	18.900	19.070	18.830	18.930	17.854	4,734,895
2025-10-14	18.830	19.070	18.760	18.880	17.807	8,489,887
2025-10-13	18.810	18.810	18.640	18.750	17.684	8,531,413
2025-10-10	18.900	19.100	18.840	19.020	17.939	6,927,234
2025-10-09	19.080	19.150	18.910	18.920	17.845	9,220,964
2025-09-30	18.990	19.190	18.960	19.080	17.996	7,267,904
2025-09-29	18.910	18.990	18.720	18.910	17.835	8,764,300
2025-09-26	18.950	18.960	18.700	18.800	17.731	6,713,472
2025-09-25	19.110	19.110	18.920	18.990	17.911	6,747,505
2025-09-24	19.000	19.190	18.900	19.110	18.024	5,944,031
2025-09-23	19.230	19.250	18.820	19.090	18.005	9,407,686
2025-09-22	19.600	19.660	19.160	19.220	18.128	10,021,807
2025-09-19	19.520	19.720	19.350	19.690	18.571	9,539,875
2025-09-18	19.970	20.030	19.450	19.520	18.411	11,096,952
2025-09-17	19.600	20.030	19.580	20.000	18.863	10,337,440
2025-09-16	19.490	19.650	19.390	19.570	18.458	6,684,262
2025-09-15	19.500	19.580	19.260	19.470	18.363	8,794,348
2025-09-12	19.850	19.880	19.500	19.500	18.392	14,135,875
2025-09-11	20.200	20.300	20.100	20.270	18.646	9,539,844
2025-09-10	20.260	20.350	20.200	20.280	18.656	5,720,244
2025-09-09	20.300	20.450	20.140	20.360	18.729	8,960,029
2025-09-08	19.930	20.470	19.890	20.310	18.683	9,033,363
2025-09-05	19.690	19.870	19.550	19.870	18.278	7,960,973
2025-09-04	19.700	19.850	19.510	19.690	18.113	6,355,066
2025-09-03	20.010	20.090	19.710	19.730	18.150	6,907,920
2025-09-02	20.180	20.250	19.900	20.010	18.407	7,448,925
2025-09-01	20.400	20.430	20.110	20.200	18.582	7,737,520
2025-08-29	20.350	20.600	20.200	20.350	18.720	11,247,170
2025-08-28	19.990	20.490	19.980	20.390	18.757	18,847,272
2025-08-27	20.250	20.310	19.790	19.790	18.205	9,849,144
2025-08-26	20.000	20.370	19.900	20.240	18.619	11,892,930
2025-08-25	19.820	20.040	19.700	20.000	18.398	12,158,292
2025-08-22	19.820	19.840	19.620	19.730	18.150	7,899,631
2025-08-21	19.810	19.920	19.720	19.820	18.232	8,987,225
2025-08-20	19.390	19.730	19.330	19.720	18.140	9,422,637
2025-08-19	19.510	19.590	19.390	19.460	17.901	6,712,303
2025-08-18	19.450	19.540	19.400	19.510	17.947	9,457,533
2025-08-15	19.150	19.410	19.100	19.400	17.846	5,951,514
2025-08-14	19.440	19.440	19.160	19.180	17.644	7,491,500
2025-08-13	19.530	19.560	19.390	19.400	17.846	4,569,585
2025-08-12	19.490	19.580	19.430	19.470	17.910	4,889,360
2025-08-11	19.410	19.520	19.330	19.480	17.920	4,191,120
2025-08-08	19.470	19.500	19.380	19.410	17.855	2,800,788
2025-08-07	19.450	19.530	19.360	19.520	17.956	4,830,524
2025-08-06	19.450	19.500	19.340	19.450	17.892	3,891,157
2025-08-05	19.290	19.440	19.240	19.440	17.883	4,717,574
2025-08-04	19.150	19.300	19.110	19.280	17.736	4,138,894
2025-08-01	19.080	19.260	19.050	19.240	17.699	4,656,399
2025-07-31	19.520	19.520	19.060	19.080	17.552	10,373,836
2025-07-30	19.400	19.680	19.370	19.520	17.956	9,485,873
2025-07-29	19.470	19.530	19.200	19.400	17.846	6,683,160
2025-07-28	19.610	19.650	19.400	19.450	17.892	7,162,376
2025-07-25	19.640	19.750	19.520	19.600	18.030	7,163,550
2025-07-24	19.610	19.640	19.470	19.600	18.030	8,754,260
2025-07-23	19.500	19.800	19.450	19.620	18.048	10,605,511
2025-07-22	19.400	19.440	19.290	19.440	17.883	7,899,933

← NewerPage 5 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.