Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.460	30.380	29.180	30.050	29.912	2,454,069
2026-04-21	29.910	29.910	29.040	29.540	29.404	2,210,292
2026-04-20	30.150	30.160	29.480	29.780	29.643	2,871,188
2026-04-17	29.880	30.410	29.600	30.150	30.011	2,327,571
2026-04-16	29.300	30.140	29.230	29.900	29.763	2,730,961
2026-04-15	29.400	29.750	28.800	29.140	29.006	3,376,465
2026-04-14	28.370	28.420	28.000	28.360	28.230	1,104,314
2026-04-13	27.880	28.160	27.780	27.950	27.822	954,832
2026-04-10	28.050	28.690	27.950	28.160	28.031	1,634,169
2026-04-09	28.010	28.340	27.710	27.790	27.662	1,369,295
2026-04-08	27.330	28.480	27.330	28.440	28.309	1,773,112
2026-04-07	26.570	27.110	26.420	26.840	26.717	1,172,960
2026-04-03	27.250	27.250	26.440	26.610	26.488	1,136,808
2026-04-02	27.880	27.880	26.770	26.900	26.776	1,341,644
2026-04-01	27.300	27.800	27.010	27.700	27.573	1,830,313
2026-03-31	27.060	27.470	26.710	26.800	26.677	1,592,956
2026-03-30	26.900	27.160	26.550	27.040	26.916	1,217,214
2026-03-27	26.600	27.250	26.100	27.170	27.045	1,505,049
2026-03-26	27.080	27.650	26.710	26.740	26.617	2,261,582
2026-03-25	26.690	27.240	26.500	27.060	26.936	1,469,032
2026-03-24	26.000	26.650	25.700	26.620	26.498	1,836,902
2026-03-23	26.810	27.400	25.500	25.740	25.622	2,780,108
2026-03-20	28.340	28.600	27.030	27.200	27.075	1,560,154
2026-03-19	29.010	29.070	28.070	28.190	28.060	2,107,446
2026-03-18	29.250	29.530	28.860	29.240	29.106	1,296,043
2026-03-17	30.090	30.090	29.210	29.240	29.106	1,136,654
2026-03-16	29.690	29.920	29.300	29.850	29.713	1,267,773
2026-03-13	30.050	30.410	29.620	29.620	29.484	1,702,744
2026-03-12	30.880	30.880	29.960	30.010	29.872	1,285,794
2026-03-11	31.500	31.720	30.660	30.680	30.539	1,537,698
2026-03-10	30.800	31.490	30.690	31.420	31.276	1,724,159
2026-03-09	30.660	30.660	29.650	30.450	30.310	2,323,932
2026-03-06	30.440	31.070	30.200	30.820	30.678	1,299,156
2026-03-05	30.730	31.190	30.440	30.560	30.420	1,379,042
2026-03-04	30.930	31.050	30.250	30.340	30.201	1,951,810
2026-03-03	32.140	32.280	30.800	30.810	30.668	2,866,645
2026-03-02	32.540	33.170	31.980	32.040	31.893	3,363,379
2026-02-27	33.970	33.970	32.750	33.000	32.848	3,837,655
2026-02-26	33.350	33.780	33.160	33.660	33.505	2,415,577
2026-02-25	33.500	33.640	33.070	33.280	33.127	2,659,261
2026-02-24	34.760	35.190	33.250	33.440	33.286	3,152,722
2026-02-13	34.100	34.950	33.980	34.300	34.142	2,458,553
2026-02-12	33.290	34.550	33.200	34.200	34.043	2,233,102
2026-02-11	34.350	34.400	33.060	33.310	33.157	4,093,367
2026-02-10	34.600	34.970	34.280	34.300	34.142	1,550,080
2026-02-09	34.940	35.150	34.440	34.580	34.421	1,746,145
2026-02-06	33.600	34.980	33.510	34.530	34.371	2,517,612
2026-02-05	34.550	34.980	33.660	33.940	33.784	1,867,590
2026-02-04	35.800	36.100	34.380	34.480	34.322	2,871,554
2026-02-03	34.460	34.710	33.600	34.710	34.550	1,902,841
2026-02-02	34.070	35.470	33.920	33.930	33.774	2,985,778
2026-01-30	33.850	34.370	33.070	34.370	34.212	1,815,597
2026-01-29	34.910	35.130	33.750	33.850	33.694	2,076,974
2026-01-28	35.750	35.750	34.610	34.880	34.720	1,619,528
2026-01-27	35.670	35.970	34.580	35.620	35.456	1,866,462
2026-01-26	37.980	38.210	35.210	35.670	35.506	3,420,359
2026-01-23	37.240	37.990	36.750	37.680	37.507	3,300,562
2026-01-22	38.000	38.580	36.600	37.190	37.019	3,193,956
2026-01-21	37.620	38.110	36.950	37.730	37.557	4,140,412
2026-01-20	39.440	39.860	37.390	37.740	37.567	4,113,979

← NewerPage 3 of 21 · 1,210 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.