Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	33.220	33.540	32.560	32.900	32.749	1,810,504
2025-07-22	34.550	34.860	33.380	33.400	33.247	2,976,041
2025-07-21	33.780	35.430	33.300	34.680	34.521	3,141,318
2025-07-18	34.960	34.960	33.930	34.190	34.033	1,696,990
2025-07-17	34.610	35.180	34.220	34.780	34.620	1,837,900
2025-07-16	34.010	35.350	34.000	34.660	34.501	2,327,935
2025-07-15	33.740	34.780	33.530	34.250	34.093	2,816,753
2025-07-14	33.180	34.270	33.180	33.730	33.575	2,194,010
2025-07-11	32.390	33.480	32.000	33.270	33.117	2,478,149
2025-07-10	32.500	32.970	32.210	32.460	32.311	2,531,650
2025-07-09	33.820	35.500	33.380	33.440	33.286	2,946,839
2025-07-08	33.990	34.100	33.100	33.340	33.187	1,667,188
2025-07-07	33.400	33.400	32.580	32.740	32.590	2,149,382
2025-07-04	34.530	34.580	33.620	33.660	33.505	2,759,170
2025-07-03	33.790	34.990	33.700	34.870	34.710	2,884,657
2025-07-02	33.790	34.580	33.510	34.000	33.844	2,551,468
2025-07-01	33.690	34.160	33.260	33.670	33.515	1,829,249
2025-06-30	33.300	33.870	33.150	33.690	33.535	1,952,448
2025-06-27	33.330	33.900	33.010	33.330	33.177	1,262,096
2025-06-26	33.580	34.200	33.170	33.180	33.028	1,602,654
2025-06-25	33.870	33.870	33.220	33.620	33.465	1,761,482
2025-06-24	31.550	33.400	31.210	33.300	33.147	2,507,615
2025-06-23	30.650	31.500	30.650	31.430	31.286	1,509,484
2025-06-20	32.280	32.500	31.010	31.180	31.037	1,447,431
2025-06-19	32.600	33.290	31.900	32.280	32.132	1,677,691
2025-06-18	33.300	33.300	32.170	32.510	32.361	1,245,056
2025-06-17	33.790	33.930	32.740	32.960	32.809	1,407,706
2025-06-16	34.000	34.370	33.500	33.790	33.635	1,547,164
2025-06-13	33.110	34.380	32.860	34.030	33.874	3,395,005
2025-06-12	32.600	33.720	32.260	33.460	33.306	2,228,865
2025-06-11	32.640	33.160	32.420	32.910	32.460	1,427,039
2025-06-10	33.230	33.500	31.880	32.490	32.046	1,834,567
2025-06-09	33.000	33.800	32.990	33.200	32.746	2,043,931
2025-06-06	33.060	33.790	32.620	33.000	32.549	1,625,063
2025-06-05	32.500	33.350	32.040	33.170	32.717	1,990,156
2025-06-04	32.570	32.850	32.010	32.500	32.056	1,248,963
2025-06-03	32.020	32.690	31.940	32.320	31.878	1,348,294
2025-05-30	33.160	33.300	31.980	32.100	31.661	2,345,492
2025-05-29	32.920	33.780	32.920	33.430	32.973	1,967,621
2025-05-28	33.200	33.840	32.910	32.990	32.539	1,375,699
2025-05-27	34.390	34.390	33.100	33.390	32.934	2,371,949
2025-05-26	34.040	34.500	33.760	34.390	33.920	1,627,217
2025-05-23	34.240	35.600	34.010	34.050	33.585	2,536,782
2025-05-22	34.430	35.350	34.230	34.360	33.890	1,868,052
2025-05-21	35.050	35.490	34.340	34.420	33.949	2,540,048
2025-05-20	35.220	36.210	34.700	35.230	34.748	2,090,775
2025-05-19	36.630	36.630	34.740	35.200	34.719	2,894,715
2025-05-16	35.990	36.960	35.530	36.030	35.537	2,751,222
2025-05-15	36.280	36.780	35.500	35.990	35.498	2,638,517
2025-05-14	37.530	37.790	36.180	36.500	36.001	4,537,794
2025-05-13	38.000	39.980	37.500	37.640	37.125	6,468,133
2025-05-12	37.000	37.810	36.910	37.200	36.691	3,248,980
2025-05-09	38.360	38.450	35.800	36.180	35.685	5,415,796
2025-05-08	37.930	39.700	37.710	38.320	37.796	3,922,663
2025-05-07	38.800	39.800	37.400	38.350	37.826	5,926,736
2025-05-06	37.000	39.250	35.700	38.410	37.885	7,331,074
2025-04-30	33.710	36.950	33.330	36.120	35.626	7,286,214
2025-04-29	31.610	33.910	31.320	33.530	33.072	4,899,632
2025-04-28	32.770	32.910	31.550	31.770	31.336	2,481,454
2025-04-25	31.960	33.430	31.210	32.460	32.016	5,340,705

← NewerPage 6 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.