Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.560	25.200	21.840	24.410	24.410	6,099,185
2026-07-20	24.010	24.990	22.900	23.500	23.500	7,056,123
2026-07-17	27.420	27.420	23.770	23.980	23.980	7,814,273
2026-07-16	25.910	28.260	25.220	26.820	26.820	10,209,826
2026-07-15	23.840	24.340	23.330	23.950	23.950	2,722,002
2026-07-14	23.500	24.150	22.730	23.780	23.780	3,279,276
2026-07-13	25.670	25.750	23.400	23.530	23.530	4,162,515
2026-07-10	25.800	27.300	25.800	25.930	25.930	4,020,957
2026-07-09	26.470	26.470	24.640	25.840	25.840	4,152,289
2026-07-08	28.260	28.310	26.110	26.180	26.180	4,114,427
2026-07-07	29.480	30.660	28.000	28.100	28.100	4,355,507
2026-07-06	31.510	31.560	29.440	29.530	29.530	4,848,462
2026-07-03	29.110	32.710	29.000	31.650	31.650	7,472,591
2026-07-02	28.820	30.210	28.310	29.040	29.040	5,117,212
2026-07-01	27.530	29.000	27.530	28.280	28.280	3,170,883
2026-06-30	26.180	27.850	26.110	27.800	27.800	2,690,810
2026-06-29	26.660	27.030	25.020	26.300	26.300	3,229,626
2026-06-26	27.430	27.990	26.630	26.710	26.710	3,004,640
2026-06-25	29.090	29.400	27.730	28.000	28.000	3,300,453
2026-06-24	30.030	30.030	28.200	29.060	29.060	3,270,840
2026-06-23	29.300	30.580	28.800	29.980	29.980	3,458,625
2026-06-22	31.480	31.480	28.480	29.450	29.450	4,863,465
2026-06-18	30.650	32.000	30.330	31.510	31.510	3,668,753
2026-06-17	31.150	31.280	30.510	30.800	30.800	2,813,460
2026-06-16	30.310	31.740	29.690	31.300	31.300	3,613,226
2026-06-15	30.290	30.380	29.570	30.250	30.250	3,246,527
2026-06-12	30.200	31.150	29.450	29.860	29.860	4,943,279
2026-06-11	30.300	30.890	29.160	29.910	29.910	4,603,517
2026-06-10	32.410	33.480	30.150	30.860	30.860	4,630,865
2026-06-09	32.100	33.100	31.500	32.870	32.870	4,239,316
2026-06-08	30.930	33.000	30.600	32.630	32.480	5,707,428
2026-06-05	30.240	32.680	28.920	31.700	31.554	4,585,851
2026-06-04	29.940	31.800	29.930	30.380	30.240	3,257,157
2026-06-03	30.900	31.580	30.060	30.420	30.280	3,099,254
2026-06-02	29.940	31.400	29.160	30.950	30.808	3,723,838
2026-06-01	29.490	30.480	29.080	30.100	29.962	2,808,026
2026-05-29	31.800	32.180	29.600	29.870	29.733	3,589,776
2026-05-28	31.480	32.530	30.900	32.080	31.933	3,426,538
2026-05-27	33.000	33.680	32.080	32.200	32.052	3,758,290
2026-05-26	33.630	34.390	32.850	33.380	33.227	4,499,880
2026-05-25	33.860	34.290	33.310	33.800	33.645	4,608,311
2026-05-22	33.890	34.360	33.140	33.980	33.824	5,200,992
2026-05-21	35.070	35.870	33.100	33.140	32.988	9,403,009
2026-05-20	33.970	35.380	33.750	34.970	34.809	5,411,065
2026-05-19	33.990	34.950	33.500	34.350	34.192	5,511,290
2026-05-18	32.490	33.740	32.300	33.580	33.426	4,721,943
2026-05-15	31.540	33.650	31.510	32.610	32.460	5,075,073
2026-05-14	31.800	32.170	31.160	31.160	31.017	2,414,513
2026-05-13	31.660	31.990	31.500	31.860	31.714	1,990,697
2026-05-12	32.250	32.500	31.630	31.850	31.704	2,271,137
2026-05-11	32.490	32.690	31.980	32.310	32.162	3,185,321
2026-05-08	31.840	32.880	31.700	32.310	32.162	4,077,758
2026-05-07	30.690	31.870	30.690	31.740	31.594	3,026,086
2026-05-06	30.500	31.080	30.300	30.760	30.619	2,639,922
2026-04-30	29.770	30.920	29.700	30.340	30.201	2,363,162
2026-04-29	29.770	29.950	29.320	29.770	29.633	2,046,418
2026-04-28	29.910	30.580	29.470	29.510	29.374	2,052,249
2026-04-27	29.500	30.280	29.440	30.140	30.001	1,791,089
2026-04-24	29.300	29.920	28.770	29.670	29.534	2,143,601
2026-04-23	29.900	30.170	28.950	29.210	29.076	2,402,841

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1500 CNY
2025-06-12	0.3000 CNY
2024-06-18	0.1500 CNY
2023-06-09	0.3643 CNY
2022-06-08	0.5100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.