Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.420	23.580	22.870	23.010	20.627	10,023,916
2024-10-23	23.710	24.070	23.360	23.470	21.039	9,456,791
2024-10-22	23.000	24.070	22.830	23.700	21.245	16,926,458
2024-10-21	22.990	23.380	22.610	23.010	20.627	12,336,503
2024-10-18	22.500	23.300	22.420	23.030	20.645	18,033,572
2024-10-17	22.520	23.300	22.420	22.510	20.178	15,314,704
2024-10-16	22.040	23.180	21.890	22.510	20.178	16,597,997
2024-10-15	22.180	22.990	21.860	22.300	19.990	17,936,270
2024-10-14	21.270	22.440	21.100	22.180	19.883	18,103,241
2024-10-11	21.570	21.750	21.030	21.250	19.049	8,842,835
2024-10-10	21.350	22.080	21.240	21.540	19.309	14,627,668
2024-10-09	22.840	22.840	21.110	21.350	19.139	22,154,847
2024-10-08	25.500	25.500	22.500	23.400	20.976	36,480,019
2024-09-30	22.380	23.350	22.180	23.180	20.779	29,285,687
2024-09-27	21.210	21.900	20.960	21.450	19.228	21,252,489
2024-09-26	19.430	20.840	19.350	20.820	18.663	17,004,145
2024-09-25	19.330	19.850	19.240	19.500	17.480	12,535,882
2024-09-24	18.840	19.270	18.670	19.230	17.238	11,004,100
2024-09-23	18.670	18.920	18.500	18.650	16.718	4,534,400
2024-09-20	18.290	18.870	18.120	18.730	16.790	8,735,979
2024-09-19	18.090	18.650	18.050	18.340	16.440	11,065,436
2024-09-18	17.740	18.220	17.650	18.050	16.180	4,951,804
2024-09-13	17.880	18.010	17.750	17.750	15.911	2,534,986
2024-09-12	18.120	18.280	17.880	17.910	16.055	3,408,526
2024-09-11	17.830	18.270	17.710	18.120	16.243	5,021,980
2024-09-10	17.730	18.000	17.470	17.930	16.073	6,018,546
2024-09-09	17.830	17.950	17.640	17.710	15.876	5,762,346
2024-09-06	17.990	18.050	17.800	17.830	15.983	5,047,739
2024-09-05	18.050	18.260	17.860	18.000	16.136	6,386,956
2024-09-04	18.510	18.720	18.360	18.480	16.118	4,840,998
2024-09-03	18.120	18.640	18.070	18.550	16.179	7,779,681
2024-09-02	18.680	18.780	18.120	18.120	15.804	9,064,179
2024-08-30	18.260	19.410	18.090	18.530	16.161	16,528,311
2024-08-29	18.180	18.360	18.030	18.350	16.004	4,979,108
2024-08-28	18.200	18.290	17.910	18.170	15.847	5,903,142
2024-08-27	18.500	18.720	18.180	18.310	15.969	10,794,176
2024-08-26	19.470	19.520	19.030	19.290	16.824	4,898,912
2024-08-23	19.000	19.370	18.890	19.270	16.807	5,242,633
2024-08-22	19.650	19.730	19.020	19.060	16.623	7,234,759
2024-08-21	19.700	19.780	19.320	19.690	17.173	5,149,700
2024-08-20	20.240	20.300	19.690	19.790	17.260	5,261,588
2024-08-19	20.140	20.560	20.140	20.330	17.731	3,620,740
2024-08-16	20.320	20.460	20.100	20.180	17.600	4,851,500
2024-08-15	20.370	20.590	20.230	20.470	17.853	3,576,065
2024-08-14	20.750	20.760	20.360	20.380	17.775	3,823,600
2024-08-13	20.910	21.030	20.500	20.770	18.115	3,092,734
2024-08-12	21.020	21.070	20.720	20.870	18.202	3,097,812
2024-08-09	21.270	21.510	21.010	21.070	18.377	4,360,616
2024-08-08	21.010	21.550	20.970	21.200	18.490	6,766,729
2024-08-07	21.200	21.350	20.980	21.100	18.403	3,702,610
2024-08-06	21.180	21.330	20.880	21.240	18.525	4,378,190
2024-08-05	21.060	21.800	21.010	21.010	18.324	5,274,700
2024-08-02	21.290	21.690	21.160	21.220	18.507	3,872,600
2024-08-01	21.640	21.940	21.320	21.420	18.682	6,217,316
2024-07-31	20.520	21.700	20.310	21.680	18.909	12,632,197
2024-07-30	20.670	21.030	20.440	20.530	17.906	5,963,482
2024-07-29	21.650	21.820	20.730	20.770	18.115	11,522,568
2024-07-26	22.000	22.190	21.100	21.680	18.909	16,433,557
2024-07-25	20.110	20.380	20.070	20.230	17.644	2,483,688
2024-07-24	20.370	20.480	20.120	20.180	17.600	2,822,078

← NewerPage 9 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.