Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.780	21.850	21.580	21.640	19.399	3,286,444
2025-04-21	21.810	21.890	21.650	21.830	19.569	3,214,190
2025-04-18	22.100	22.190	21.820	21.890	19.623	2,733,568
2025-04-17	21.600	22.330	21.470	22.090	19.802	5,889,266
2025-04-16	21.770	21.990	21.520	21.650	19.407	4,240,000
2025-04-15	21.920	22.030	21.580	21.820	19.560	6,187,266
2025-04-14	22.350	22.550	21.800	21.940	19.667	5,048,848
2025-04-11	22.450	22.550	21.960	22.160	19.865	6,665,371
2025-04-10	22.610	22.820	22.210	22.680	20.331	7,362,500
2025-04-09	21.800	22.800	21.360	22.610	20.268	10,541,310
2025-04-08	21.340	22.180	21.160	22.040	19.757	10,173,552
2025-04-07	21.950	22.020	20.530	21.340	19.130	10,068,243
2025-04-03	22.680	22.850	22.410	22.490	20.160	4,678,100
2025-04-02	22.720	22.890	22.570	22.770	20.411	2,851,866
2025-04-01	22.840	22.840	22.480	22.610	20.268	7,302,548
2025-03-31	23.180	23.420	22.630	22.700	20.349	5,997,300
2025-03-28	23.310	23.550	23.090	23.270	20.860	2,974,900
2025-03-27	23.200	23.400	23.020	23.260	20.851	4,327,494
2025-03-26	23.430	23.680	22.980	23.230	20.824	6,810,050
2025-03-25	23.890	23.900	23.350	23.510	21.075	7,314,245
2025-03-24	23.320	24.100	23.320	23.670	21.218	10,938,557
2025-03-21	23.600	23.840	23.150	23.330	20.913	8,276,153
2025-03-20	23.980	24.150	23.630	23.660	21.209	5,981,702
2025-03-19	23.870	24.050	23.580	23.960	21.478	6,254,719
2025-03-18	23.800	24.180	23.660	23.900	21.424	8,112,868
2025-03-17	23.490	24.190	23.450	23.830	21.362	12,870,546
2025-03-14	23.210	23.680	22.830	23.230	20.824	14,765,717
2025-03-13	23.340	23.610	23.100	23.280	20.869	8,646,704
2025-03-12	23.090	23.890	22.910	23.390	20.967	13,436,200
2025-03-11	22.610	23.110	22.510	23.100	20.707	8,471,305
2025-03-10	22.310	22.940	22.250	22.860	20.492	10,683,674
2025-03-07	22.220	22.530	22.080	22.320	20.008	6,777,637
2025-03-06	21.780	22.350	21.530	22.320	20.008	11,736,080
2025-03-05	21.850	22.040	21.580	21.700	19.452	6,546,200
2025-03-04	22.000	22.230	21.800	21.850	19.587	5,195,525
2025-03-03	22.470	22.870	21.880	21.970	19.694	10,767,991
2025-02-28	22.090	22.760	22.000	22.640	20.295	18,589,063
2025-02-27	21.090	22.100	21.030	22.090	19.802	19,435,562
2025-02-26	20.730	21.230	20.730	21.030	18.852	7,678,387
2025-02-25	20.910	20.970	20.660	20.720	18.574	6,763,703
2025-02-24	21.050	21.400	21.000	21.040	18.861	9,783,145
2025-02-21	21.030	21.160	20.800	21.080	18.897	9,330,422
2025-02-20	21.100	21.230	20.910	21.140	18.950	5,997,552
2025-02-19	20.930	21.230	20.780	21.060	18.879	7,028,852
2025-02-18	21.290	21.380	20.910	21.030	18.852	5,623,150
2025-02-17	21.700	21.770	21.170	21.350	19.139	7,222,582
2025-02-14	21.590	21.830	21.500	21.700	19.452	5,895,208
2025-02-13	21.130	22.180	21.030	21.600	19.363	13,770,289
2025-02-12	20.900	21.200	20.760	21.190	18.995	5,347,427
2025-02-11	21.040	21.150	20.820	21.030	18.852	4,545,834
2025-02-10	20.920	21.150	20.710	21.040	18.861	8,556,277
2025-02-07	20.290	20.980	20.180	20.710	18.565	9,312,451
2025-02-06	20.360	20.420	19.950	20.390	18.278	11,679,163
2025-02-05	21.020	21.090	20.320	20.450	18.332	8,477,159
2025-01-27	20.880	21.230	20.810	20.890	18.726	7,353,579
2025-01-24	20.680	20.990	20.540	20.830	18.672	6,346,715
2025-01-23	20.800	20.880	20.540	20.690	18.547	6,530,592
2025-01-22	21.020	21.200	20.510	20.650	18.511	7,441,464
2025-01-21	21.200	21.320	20.870	21.190	18.995	7,016,965
2025-01-20	21.090	21.340	20.820	21.190	18.995	8,526,014

← NewerPage 7 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.