Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.160	19.430	19.140	19.390	17.837	9,424,897
2025-07-18	19.050	19.150	19.050	19.120	17.588	5,074,460
2025-07-17	19.090	19.150	19.000	19.090	17.561	4,628,600
2025-07-16	19.030	19.120	18.970	19.100	17.570	4,650,058
2025-07-15	19.130	19.210	18.940	19.020	17.496	5,827,367
2025-07-14	19.080	19.220	19.060	19.180	17.644	6,860,520
2025-07-11	19.090	19.240	19.020	19.050	17.524	8,287,004
2025-07-10	18.900	19.070	18.860	19.060	17.533	7,399,536
2025-07-09	18.940	19.010	18.880	18.900	17.386	5,569,600
2025-07-08	18.920	18.950	18.820	18.940	17.423	5,070,072
2025-07-07	18.880	18.960	18.810	18.920	17.404	4,487,612
2025-07-04	18.990	19.020	18.810	18.840	17.331	4,375,700
2025-07-03	18.970	19.080	18.950	18.980	17.460	3,939,100
2025-07-02	18.940	19.040	18.920	18.990	17.469	4,279,000
2025-07-01	19.000	19.010	18.880	18.930	17.414	4,261,776
2025-06-30	18.880	19.030	18.850	19.010	17.487	6,411,611
2025-06-27	18.800	18.920	18.750	18.840	17.331	5,894,667
2025-06-26	18.890	18.900	18.710	18.730	17.230	5,957,941
2025-06-25	18.740	18.900	18.720	18.880	17.368	8,685,505
2025-06-24	18.420	18.740	18.400	18.720	17.221	8,808,919
2025-06-23	18.200	18.400	18.190	18.380	16.908	5,562,489
2025-06-20	18.230	18.350	18.150	18.240	16.779	5,603,069
2025-06-19	18.430	18.540	18.150	18.240	16.779	9,903,023
2025-06-18	18.600	18.650	18.430	18.500	17.018	6,445,527
2025-06-17	18.730	18.850	18.620	18.650	17.156	7,071,475
2025-06-16	18.660	18.780	18.580	18.710	17.211	7,050,495
2025-06-13	18.730	18.870	18.580	18.660	17.165	8,591,714
2025-06-12	18.880	18.930	18.750	18.790	17.285	8,984,499
2025-06-11	18.880	18.990	18.790	18.920	17.404	5,796,147
2025-06-10	19.060	19.120	18.800	18.870	17.358	8,731,464
2025-06-09	19.050	19.100	18.990	19.060	17.533	6,092,624
2025-06-06	19.120	19.130	19.020	19.050	17.524	4,242,600
2025-06-05	19.040	19.150	18.940	19.090	17.561	8,483,900
2025-06-04	19.140	19.160	18.950	19.040	17.515	10,860,707
2025-06-03	19.600	19.790	19.550	19.590	17.561	7,234,591
2025-05-30	19.910	19.960	19.760	19.790	17.740	5,267,800
2025-05-29	19.830	19.960	19.780	19.900	17.839	4,821,240
2025-05-28	20.000	20.020	19.800	19.880	17.821	5,219,200
2025-05-27	19.920	20.000	19.830	19.970	17.902	3,614,803
2025-05-26	19.950	20.020	19.860	19.890	17.830	4,711,300
2025-05-23	20.240	20.250	20.000	20.010	17.937	9,570,108
2025-05-22	20.060	20.140	19.960	20.020	17.946	3,712,141
2025-05-21	20.150	20.250	20.080	20.120	18.036	5,188,994
2025-05-20	19.990	20.320	19.890	20.150	18.063	9,712,198
2025-05-19	20.030	20.110	19.820	19.980	17.910	6,584,333
2025-05-16	20.040	20.150	19.980	20.120	18.036	5,078,967
2025-05-15	20.150	20.230	20.020	20.090	18.009	4,795,064
2025-05-14	20.250	20.380	19.920	20.190	18.099	7,076,648
2025-05-13	20.330	20.490	20.130	20.250	18.153	7,886,168
2025-05-12	19.870	20.190	19.870	20.100	18.018	9,526,136
2025-05-09	19.980	20.030	19.780	19.830	17.776	7,303,977
2025-05-08	19.750	19.940	19.710	19.930	17.866	8,837,207
2025-05-07	19.900	20.160	19.710	19.860	17.803	12,420,225
2025-05-06	19.740	19.750	19.490	19.750	17.704	10,016,988
2025-04-30	19.540	19.960	19.490	19.570	17.543	14,192,849
2025-04-29	20.800	20.980	19.290	19.650	17.615	34,049,595
2025-04-28	21.630	21.640	21.020	21.150	18.959	8,019,051
2025-04-25	21.490	21.950	21.490	21.620	19.381	5,805,931
2025-04-24	21.720	21.800	21.380	21.450	19.228	5,259,795
2025-04-23	21.710	21.960	21.600	21.700	19.452	4,392,267

← NewerPage 6 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.