Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.980	40.500	38.980	39.490	39.309	2,701,949
2026-01-16	39.560	39.980	38.410	39.190	39.010	3,596,466
2026-01-15	37.170	39.390	37.170	38.790	38.612	3,275,644
2026-01-14	37.350	38.800	37.120	37.680	37.507	2,985,000
2026-01-13	37.440	38.500	37.300	37.310	37.139	3,246,656
2026-01-12	37.500	37.790	36.860	37.420	37.248	2,305,562
2026-01-09	36.430	37.880	36.430	37.350	37.178	2,486,972
2026-01-08	36.900	37.050	36.210	36.800	36.631	1,700,633
2026-01-07	36.580	36.800	36.020	36.500	36.332	1,263,889
2026-01-06	36.800	37.000	36.170	36.570	36.402	1,647,593
2026-01-05	36.800	36.800	35.910	36.400	36.233	2,254,674
2025-12-31	36.880	37.060	36.160	36.630	36.462	1,706,559
2025-12-30	35.560	36.880	35.560	36.500	36.332	2,876,788
2025-12-29	35.690	36.500	35.530	36.070	35.904	1,841,592
2025-12-26	36.630	36.980	35.350	35.690	35.526	2,513,244
2025-12-25	36.360	37.200	36.020	36.800	36.631	3,248,884
2025-12-24	33.470	36.880	33.470	36.290	36.123	4,073,342
2025-12-23	33.330	34.150	33.200	33.750	33.595	1,174,291
2025-12-22	33.180	33.730	32.870	33.500	33.346	1,271,154
2025-12-19	33.000	33.300	32.700	32.890	32.739	1,252,431
2025-12-18	31.500	33.140	31.380	32.600	32.450	1,702,027
2025-12-17	30.820	31.850	30.810	31.600	31.455	1,570,803
2025-12-16	31.570	31.570	30.590	31.000	30.858	1,125,240
2025-12-15	31.610	32.050	31.100	31.380	31.236	1,490,950
2025-12-12	31.920	32.080	31.450	31.680	31.534	1,049,069
2025-12-11	32.540	32.580	31.680	31.720	31.574	993,307
2025-12-10	32.850	33.000	32.300	32.430	32.281	1,087,512
2025-12-09	32.400	33.390	32.400	32.940	32.789	861,390
2025-12-08	32.400	32.930	31.900	32.900	32.749	1,513,235
2025-12-05	31.550	32.360	31.260	32.360	32.211	1,213,607
2025-12-04	32.200	32.400	31.520	31.580	31.435	1,328,743
2025-12-03	32.150	32.210	31.600	31.650	31.505	743,191
2025-12-02	32.500	32.630	31.680	31.850	31.704	762,995
2025-12-01	32.600	32.740	32.090	32.670	32.520	1,011,984
2025-11-28	32.300	32.760	31.880	32.360	32.211	1,336,845
2025-11-27	32.070	32.700	32.070	32.300	32.152	997,982
2025-11-26	32.200	32.540	32.010	32.060	31.913	843,998
2025-11-25	32.600	32.800	32.050	32.150	32.002	832,706
2025-11-24	31.880	32.420	31.310	32.310	32.162	1,445,676
2025-11-21	32.100	32.580	31.010	31.400	31.256	1,478,286
2025-11-20	33.000	33.300	32.240	32.410	32.261	1,017,879
2025-11-19	33.600	34.110	32.710	32.810	32.659	1,248,702
2025-11-18	33.790	34.980	33.320	33.680	33.525	1,886,457
2025-11-17	33.910	34.350	33.640	33.740	33.585	1,091,556
2025-11-14	34.680	34.980	34.010	34.010	33.854	1,152,844
2025-11-13	35.000	35.270	34.600	34.820	34.660	1,206,679
2025-11-12	35.470	35.560	34.820	35.000	34.839	1,697,626
2025-11-11	35.000	35.800	34.680	35.400	35.237	2,026,531
2025-11-10	34.510	35.290	34.310	34.500	34.341	1,230,306
2025-11-07	35.170	35.470	34.280	34.540	34.381	1,622,585
2025-11-06	35.100	35.770	34.900	35.250	35.088	1,070,327
2025-11-05	34.900	35.380	34.600	35.000	34.839	1,258,151
2025-11-04	36.230	36.350	34.900	35.120	34.959	1,916,837
2025-11-03	37.050	37.360	35.750	36.250	36.083	2,721,891
2025-10-31	35.800	37.430	35.760	37.050	36.880	2,512,353
2025-10-30	36.500	37.200	35.950	35.950	35.785	1,886,845
2025-10-29	37.750	38.690	36.370	36.610	36.442	2,887,561
2025-10-28	36.390	36.950	36.100	36.410	36.243	1,635,588
2025-10-27	36.560	37.500	35.910	36.490	36.322	1,920,263
2025-10-24	36.390	37.230	36.200	36.330	36.163	1,691,792

← NewerPage 4 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.