Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.450	36.920	35.600	36.230	36.064	1,143,619
2025-10-22	37.090	37.300	36.480	36.570	36.402	1,383,835
2025-10-21	36.800	37.480	36.230	37.130	36.959	1,679,409
2025-10-20	35.690	37.390	35.690	36.890	36.720	2,437,760
2025-10-17	37.020	37.020	34.860	34.940	34.779	1,800,178
2025-10-16	36.920	37.310	36.340	36.850	36.681	1,351,284
2025-10-15	36.270	37.480	35.560	37.110	36.939	2,029,698
2025-10-14	37.800	38.000	35.680	35.830	35.665	2,152,400
2025-10-13	36.970	37.980	35.680	37.500	37.328	2,639,927
2025-10-10	38.990	40.770	38.000	38.820	38.642	3,186,300
2025-10-09	39.450	39.670	38.110	38.930	38.751	2,149,125
2025-09-30	39.700	40.280	39.230	39.370	39.189	2,122,739
2025-09-29	40.500	40.580	39.400	39.800	39.617	2,479,100
2025-09-26	40.300	40.700	39.000	39.750	39.567	2,574,723
2025-09-25	41.300	42.800	40.580	40.590	40.403	3,167,803
2025-09-24	39.820	42.600	38.720	41.300	41.110	4,069,011
2025-09-23	40.700	40.910	39.120	39.900	39.717	4,172,247
2025-09-22	38.280	41.490	38.280	40.770	40.583	6,786,028
2025-09-19	38.800	39.530	37.060	38.450	38.273	5,611,672
2025-09-18	38.380	40.750	37.500	38.280	38.104	7,148,847
2025-09-17	38.010	38.920	37.630	38.450	38.273	4,421,500
2025-09-16	35.680	38.850	35.680	38.260	38.084	8,323,417
2025-09-15	35.280	36.000	35.010	35.650	35.486	2,603,991
2025-09-12	35.910	36.060	35.250	35.280	35.118	2,251,957
2025-09-11	34.400	35.980	34.300	35.840	35.675	3,156,796
2025-09-10	35.190	35.550	34.480	34.550	34.391	1,665,004
2025-09-09	35.530	36.000	35.010	35.120	34.959	2,439,563
2025-09-08	33.520	36.130	33.330	35.670	35.506	5,020,816
2025-09-05	33.300	33.700	32.580	33.380	33.227	1,967,747
2025-09-04	33.870	34.370	32.340	32.890	32.739	2,420,000
2025-09-03	35.730	36.580	33.830	33.880	33.724	2,720,534
2025-09-02	36.030	36.500	33.700	35.720	35.556	5,785,013
2025-09-01	36.090	36.940	35.960	36.030	35.864	3,739,311
2025-08-29	36.580	37.190	35.900	36.090	35.924	3,928,814
2025-08-28	36.150	37.320	35.510	36.930	36.760	5,170,118
2025-08-27	37.060	38.540	36.360	36.390	36.223	4,754,201
2025-08-26	37.510	37.750	37.060	37.230	37.059	2,783,454
2025-08-25	38.100	38.890	37.220	37.830	37.656	4,237,258
2025-08-22	39.200	39.200	37.750	37.890	37.716	4,887,989
2025-08-21	36.420	40.110	36.190	38.480	38.303	8,930,881
2025-08-20	36.500	36.890	35.890	36.480	36.312	2,763,201
2025-08-19	36.350	37.480	35.440	36.540	36.372	5,035,100
2025-08-18	36.650	36.960	36.030	36.310	36.143	4,002,048
2025-08-15	36.010	37.100	36.010	36.650	36.482	2,350,060
2025-08-14	37.180	37.680	35.990	36.140	35.974	3,366,817
2025-08-13	37.820	37.990	36.740	37.320	37.148	3,455,303
2025-08-12	38.300	38.770	37.200	38.040	37.865	4,151,723
2025-08-11	36.260	38.970	36.010	38.360	38.184	6,411,053
2025-08-08	36.100	36.950	35.800	36.160	35.994	2,837,410
2025-08-07	36.140	37.360	35.600	36.800	36.631	6,453,231
2025-08-06	35.500	37.460	35.050	37.160	36.989	8,460,889
2025-08-05	34.500	36.490	34.360	35.750	35.586	8,332,444
2025-08-04	32.250	33.790	32.190	33.750	33.595	2,787,875
2025-08-01	32.630	32.980	32.170	32.480	32.331	1,809,397
2025-07-31	32.550	33.500	32.550	32.660	32.510	1,805,377
2025-07-30	33.180	33.180	32.580	32.750	32.599	1,740,999
2025-07-29	33.100	33.600	32.900	33.300	33.147	1,286,029
2025-07-28	33.510	33.880	33.160	33.300	33.147	1,396,106
2025-07-25	33.230	33.470	32.820	33.340	33.187	1,595,752
2025-07-24	32.640	33.860	32.630	33.230	33.077	1,591,678

← NewerPage 5 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.