Hangzhou Robam Appliances Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.500	17.060	16.490	17.050	17.050	6,448,339
2026-10-16	16.480	16.850	16.390	16.600	16.600	5,308,267
2026-10-15	16.850	16.930	16.360	16.410	16.410	6,231,094
2026-10-14	16.680	16.970	16.560	16.850	16.850	5,337,900
2026-10-13	17.100	17.490	16.920	17.350	16.850	8,244,113
2026-10-12	17.110	17.300	17.010	17.250	16.753	7,234,397
2026-10-09	17.070	17.240	16.930	17.120	16.627	6,615,785
2026-10-08	17.080	17.370	16.850	17.080	16.588	8,160,460
2026-09-30	16.580	17.240	16.370	17.110	16.617	10,209,655
2026-09-29	16.400	16.650	16.400	16.600	16.122	4,481,489
2026-09-28	16.580	16.700	16.310	16.550	16.073	6,707,953
2026-09-24	16.400	16.680	16.330	16.580	16.102	6,380,024
2026-09-23	16.560	17.020	16.430	16.480	16.005	8,073,387
2026-09-22	16.360	16.680	16.290	16.670	16.190	7,055,980
2026-09-21	16.330	16.680	16.170	16.360	15.889	10,040,320
2026-09-18	16.150	16.430	16.060	16.390	15.918	6,551,922
2026-09-17	16.440	16.650	15.970	16.110	15.646	9,476,859
2026-09-16	16.450	16.880	16.010	16.570	16.093	10,630,115
2026-09-15	17.000	17.060	16.410	16.470	15.995	7,790,408
2026-09-14	16.880	17.260	16.650	16.950	16.462	8,928,689
2026-09-11	16.300	17.020	16.130	16.970	16.481	26,114,858
2026-09-10	15.930	16.390	15.750	16.330	15.859	12,663,639
2026-09-09	15.810	15.980	15.680	15.930	15.471	6,750,674
2026-09-08	15.940	16.090	15.810	15.840	15.384	4,974,800
2026-09-07	16.060	16.210	15.850	15.920	15.461	5,643,772
2026-09-04	15.810	16.240	15.800	16.050	15.588	6,547,874
2026-09-03	15.750	16.010	15.750	15.800	15.345	5,902,758
2026-09-02	15.920	15.930	15.650	15.720	15.267	5,654,982
2026-09-01	15.870	16.070	15.820	15.940	15.481	6,989,224
2026-08-31	16.120	16.360	15.880	15.900	15.442	10,604,577
2026-08-28	16.270	16.380	15.860	16.060	15.597	10,621,500
2026-08-27	16.430	16.510	16.220	16.300	15.830	7,784,360
2026-08-26	16.510	16.720	16.450	16.500	16.025	5,024,016
2026-08-25	16.430	16.720	16.430	16.560	16.083	6,914,208
2026-08-24	16.150	16.650	16.080	16.570	16.093	13,132,867
2026-08-21	16.300	16.330	16.030	16.180	15.714	6,097,365
2026-08-20	16.430	16.550	16.070	16.340	15.869	10,899,475
2026-08-19	15.650	16.580	15.610	16.430	15.957	22,978,767
2026-08-18	15.580	15.770	15.400	15.750	15.296	7,942,114
2026-08-17	15.720	15.890	15.400	15.630	15.180	7,600,790
2026-08-14	15.980	15.980	15.720	15.810	15.354	5,742,998
2026-08-13	16.000	16.160	15.650	15.980	15.520	13,819,736
2026-08-12	15.840	16.250	15.660	16.040	15.578	12,073,135
2026-08-11	15.720	16.060	15.600	15.910	15.452	12,828,375
2026-08-10	15.200	15.810	15.110	15.770	15.316	14,688,409
2026-08-07	15.400	15.440	15.000	15.250	14.811	12,261,182
2026-08-06	15.680	15.730	15.360	15.440	14.995	9,420,500
2026-08-05	15.800	15.860	15.600	15.710	15.257	8,070,199
2026-08-04	16.070	16.170	15.780	15.810	15.354	9,015,933
2026-08-03	15.840	16.130	15.800	16.070	15.607	10,186,827
2026-07-31	16.270	16.410	15.690	15.940	15.481	24,042,395
2026-07-30	16.450	16.690	16.380	16.540	16.063	8,471,022
2026-07-29	16.100	16.590	15.980	16.450	15.976	9,371,424
2026-07-28	15.510	16.210	15.450	16.140	15.675	11,577,747
2026-07-27	15.280	15.640	15.170	15.540	15.092	7,026,508
2026-07-24	15.480	15.610	15.140	15.240	14.801	7,408,783
2026-07-23	15.450	15.660	15.170	15.650	15.199	10,083,608
2026-07-22	15.450	15.590	15.200	15.550	15.102	7,213,633
2026-07-21	15.600	15.910	15.360	15.470	15.024	11,619,169
2026-07-20	15.650	15.840	15.400	15.610	15.160	10,254,556

Page 1 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.