Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	33.000	33.880	31.830	32.270	31.829	5,061,958
2025-04-23	30.180	34.500	30.180	33.570	33.111	7,989,485
2025-04-22	30.510	30.770	29.990	30.010	29.600	2,101,199
2025-04-21	29.100	30.730	29.020	30.590	30.172	2,948,447
2025-04-18	29.890	29.920	29.220	29.610	29.205	1,590,556
2025-04-17	29.990	30.270	29.620	29.640	29.235	1,922,609
2025-04-16	30.860	30.920	29.330	29.920	29.511	2,538,122
2025-04-15	30.990	31.380	30.260	30.740	30.320	2,589,295
2025-04-14	31.530	32.500	30.810	31.140	30.714	3,274,418
2025-04-11	29.980	31.670	29.980	31.050	30.626	3,786,701
2025-04-10	30.500	31.960	30.300	30.370	29.955	5,051,874
2025-04-09	27.600	29.670	25.000	29.480	29.077	6,881,985
2025-04-08	28.270	29.500	27.160	28.320	27.933	5,644,283
2025-04-07	31.100	33.430	28.270	28.270	27.884	4,407,602
2025-04-03	36.430	36.820	35.010	35.340	34.857	2,428,266
2025-04-02	35.050	36.980	35.050	36.590	36.090	3,176,617
2025-04-01	36.900	36.980	35.210	35.330	34.847	2,280,317
2025-03-31	35.770	36.600	34.400	36.470	35.971	4,921,608
2025-03-28	38.920	39.490	36.800	36.800	36.297	4,183,793
2025-03-27	39.250	40.010	38.750	39.100	38.566	2,525,338
2025-03-26	39.300	40.970	39.080	39.590	39.049	3,229,670
2025-03-25	39.010	40.100	38.200	39.480	38.940	4,781,881
2025-03-24	39.340	39.700	37.660	38.550	38.023	3,496,359
2025-03-21	41.750	41.760	38.880	39.340	38.802	5,624,474
2025-03-20	42.600	43.450	40.500	42.200	41.623	4,515,007
2025-03-19	42.850	44.250	42.100	42.650	42.067	4,439,242
2025-03-18	43.700	44.190	42.700	43.540	42.945	4,529,850
2025-03-17	43.000	43.960	42.060	43.080	42.491	5,531,778
2025-03-14	40.500	42.390	38.970	41.790	41.219	5,253,393
2025-03-13	45.010	45.290	39.500	40.150	39.601	8,761,690
2025-03-12	43.010	46.000	41.740	45.250	44.631	9,245,620
2025-03-11	41.090	43.260	40.820	42.550	41.968	4,896,000
2025-03-10	42.950	43.970	41.800	41.900	41.327	5,175,530
2025-03-07	41.440	44.820	41.130	42.950	42.363	8,008,583
2025-03-06	42.120	43.470	41.530	42.310	41.732	5,696,067
2025-03-05	39.830	42.470	39.000	41.910	41.337	5,918,263
2025-03-04	38.210	41.180	38.200	39.810	39.266	4,993,367
2025-03-03	39.300	40.500	37.550	38.860	38.329	4,664,939
2025-02-28	44.150	44.590	38.600	38.880	38.349	10,479,277
2025-02-27	47.940	47.990	43.040	44.850	44.237	8,562,834
2025-02-26	44.920	51.120	44.510	46.000	45.371	11,468,859
2025-02-25	44.000	46.440	43.570	44.880	44.267	6,592,429
2025-02-24	44.900	46.660	42.580	45.960	45.332	10,226,117
2025-02-21	44.500	45.220	43.570	45.220	44.602	8,218,694
2025-02-20	45.800	47.200	44.460	45.090	44.474	9,253,271
2025-02-19	42.660	47.880	42.050	46.400	45.766	12,598,711
2025-02-18	44.690	45.250	41.800	41.820	41.248	7,466,662
2025-02-17	43.000	45.300	42.030	44.900	44.286	7,391,019
2025-02-14	43.510	45.600	42.510	43.160	42.570	8,001,880
2025-02-13	46.800	47.300	43.960	44.240	43.635	9,199,779
2025-02-12	48.340	48.340	45.200	47.380	46.732	13,931,508
2025-02-11	41.140	48.820	40.500	48.820	48.153	14,495,735
2025-02-10	40.780	41.310	39.380	40.680	40.124	10,195,804
2025-02-07	41.200	41.570	38.680	39.330	38.792	11,672,639
2025-02-06	39.500	42.250	39.200	40.650	40.094	9,042,773
2025-02-05	40.150	41.700	38.990	39.970	39.424	8,127,632
2025-01-27	41.250	43.420	39.950	40.060	39.512	7,337,924
2025-01-24	40.880	42.700	40.700	42.000	41.426	8,599,740
2025-01-23	43.000	44.000	40.640	41.710	41.140	11,908,318
2025-01-22	41.010	44.270	41.010	42.200	41.623	13,818,981

← NewerPage 7 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.