Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.800	21.120	20.220	20.980	18.807	14,903,639
2025-01-16	21.290	21.550	20.850	21.000	18.825	17,250,574
2025-01-15	20.770	20.850	20.330	20.400	18.287	8,976,379
2025-01-14	20.530	20.870	20.410	20.830	18.672	8,653,875
2025-01-13	20.600	20.870	20.410	20.580	18.448	4,677,200
2025-01-10	21.340	21.400	20.610	20.620	18.484	7,630,799
2025-01-09	21.740	21.950	21.330	21.350	19.139	6,869,863
2025-01-08	21.500	21.980	21.050	21.780	19.524	8,967,023
2025-01-07	21.160	21.680	21.010	21.580	19.345	7,543,230
2025-01-06	21.190	21.500	20.960	21.160	18.968	6,104,084
2025-01-03	21.460	21.990	21.110	21.200	19.004	11,609,050
2025-01-02	21.440	22.170	21.300	21.500	19.273	11,479,659
2024-12-31	21.490	21.890	21.420	21.430	19.210	7,474,645
2024-12-30	21.550	21.700	21.310	21.480	19.255	7,353,100
2024-12-27	21.620	21.840	21.400	21.600	19.363	4,983,278
2024-12-26	21.770	21.890	21.610	21.670	19.425	4,506,168
2024-12-25	22.060	22.090	21.660	21.840	19.578	4,209,900
2024-12-24	21.880	22.250	21.860	22.010	19.730	6,718,614
2024-12-23	21.880	22.130	21.830	21.890	19.623	5,911,540
2024-12-20	22.330	22.500	21.850	21.910	19.641	9,483,612
2024-12-19	22.550	22.610	22.290	22.390	20.071	5,286,325
2024-12-18	22.640	23.020	22.640	22.700	20.349	3,978,248
2024-12-17	22.750	22.950	22.610	22.640	20.295	4,022,185
2024-12-16	23.000	23.030	22.640	22.750	20.394	5,428,985
2024-12-13	23.500	23.610	22.900	22.950	20.573	9,186,892
2024-12-12	23.290	23.700	22.900	23.640	21.191	8,789,359
2024-12-11	23.100	23.450	23.000	23.200	20.797	5,363,682
2024-12-10	23.500	24.040	23.050	23.130	20.734	11,227,038
2024-12-09	22.820	23.030	22.460	22.680	20.331	6,505,525
2024-12-06	22.340	22.920	22.290	22.890	20.519	8,823,784
2024-12-05	22.300	22.470	22.180	22.320	20.008	4,549,700
2024-12-04	22.500	22.630	22.330	22.420	20.098	4,413,177
2024-12-03	22.630	22.670	22.250	22.520	20.187	6,441,498
2024-12-02	22.610	22.800	22.280	22.660	20.313	6,308,949
2024-11-29	22.410	22.850	22.410	22.660	20.313	6,262,753
2024-11-28	22.900	22.910	22.420	22.500	20.169	7,010,214
2024-11-27	21.960	22.900	21.840	22.900	20.528	13,170,212
2024-11-26	22.070	22.490	21.810	21.960	19.685	7,352,900
2024-11-25	22.030	22.360	21.860	22.070	19.784	9,095,779
2024-11-22	22.440	22.620	21.910	21.910	19.641	10,806,200
2024-11-21	22.480	22.640	22.270	22.440	20.116	6,468,027
2024-11-20	22.630	22.650	22.240	22.480	20.152	8,221,469
2024-11-19	22.640	22.870	22.450	22.500	20.169	6,884,681
2024-11-18	22.810	23.300	22.500	22.630	20.286	8,642,510
2024-11-15	23.250	23.540	22.710	22.730	20.376	8,928,860
2024-11-14	23.480	23.850	23.360	23.420	20.994	6,739,512
2024-11-13	23.610	23.870	23.370	23.480	21.048	7,570,877
2024-11-12	23.700	24.180	23.520	23.740	21.281	10,581,675
2024-11-11	24.110	24.130	23.510	23.670	21.218	12,576,219
2024-11-08	24.630	24.730	23.820	24.300	21.783	12,179,806
2024-11-07	23.330	24.400	23.300	24.350	21.828	13,660,015
2024-11-06	23.790	23.790	23.120	23.510	21.075	14,458,385
2024-11-05	23.750	23.890	23.300	23.780	21.317	12,952,439
2024-11-04	24.010	24.220	23.720	23.830	21.362	7,527,353
2024-11-01	24.280	24.380	23.870	24.010	21.523	7,356,538
2024-10-31	24.060	24.500	23.440	24.300	21.783	13,313,282
2024-10-30	24.380	24.490	23.990	24.070	21.577	11,043,069
2024-10-29	23.940	25.080	23.800	24.360	21.837	17,649,741
2024-10-28	23.200	24.280	23.010	23.950	21.469	17,607,606
2024-10-25	22.980	23.410	22.910	23.260	20.851	7,644,347

← NewerPage 8 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.