Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	41.010	44.270	41.010	42.200	41.623	13,818,981
2025-01-21	36.580	43.200	36.060	42.000	41.426	17,204,341
2025-01-20	37.000	39.680	36.100	36.600	36.100	13,253,091
2025-01-17	31.990	35.600	31.840	34.900	34.423	13,601,493
2025-01-16	33.070	33.580	31.320	31.590	31.158	9,750,648
2025-01-15	33.380	35.360	32.770	33.240	32.786	12,995,719
2025-01-14	28.470	33.900	27.770	33.210	32.756	13,595,180
2025-01-13	29.000	31.280	28.240	28.470	28.081	10,010,727
2025-01-10	28.020	29.620	27.950	27.950	27.568	6,330,122
2025-01-09	25.800	28.780	25.800	28.070	27.686	6,655,993
2025-01-08	24.600	26.470	23.900	26.090	25.733	4,666,133
2025-01-07	24.120	24.650	23.770	24.630	24.293	2,156,559
2025-01-06	24.450	24.500	23.400	23.800	23.475	2,076,957
2025-01-03	26.300	26.480	24.310	24.450	24.116	2,805,064
2025-01-02	26.650	27.290	25.940	26.210	25.852	2,932,182
2024-12-31	27.960	28.080	26.650	26.710	26.345	2,548,999
2024-12-30	28.450	28.460	27.520	27.990	27.607	1,850,255
2024-12-27	29.250	29.250	28.460	28.530	28.140	2,218,482
2024-12-26	28.250	29.450	28.150	28.800	28.406	2,981,047
2024-12-25	29.340	29.490	27.800	28.210	27.824	2,784,235
2024-12-24	29.000	29.750	28.700	29.340	28.939	2,598,631
2024-12-23	30.100	30.290	28.520	28.640	28.249	3,500,440
2024-12-20	29.360	31.300	29.100	30.340	29.925	5,025,160
2024-12-19	28.440	29.970	28.380	29.760	29.353	4,551,171
2024-12-18	29.130	29.380	27.900	28.850	28.456	3,470,801
2024-12-17	31.050	31.350	28.420	28.700	28.308	4,949,333
2024-12-16	30.730	31.490	29.980	30.900	30.478	5,029,866
2024-12-13	31.760	33.100	30.790	30.800	30.379	7,412,537
2024-12-12	34.800	34.990	31.880	32.230	31.789	9,597,461
2024-12-11	35.780	36.480	33.580	35.510	35.025	10,677,640
2024-12-10	36.660	39.880	34.000	36.400	35.902	14,323,126
2024-12-09	30.840	37.000	30.600	35.990	35.498	13,303,034
2024-12-06	29.530	33.500	28.150	31.650	31.217	11,539,601
2024-12-05	28.200	30.000	27.500	29.960	29.550	8,030,489
2024-12-04	27.170	29.300	27.010	28.510	28.120	6,851,792
2024-12-03	27.300	28.300	27.090	27.460	27.085	5,271,854
2024-12-02	27.500	29.550	26.720	27.340	26.966	8,184,925
2024-11-29	25.330	29.590	25.330	27.530	27.154	9,340,321
2024-11-28	25.880	26.490	24.950	25.640	25.290	2,883,650
2024-11-27	24.810	25.470	24.300	25.420	25.073	1,843,400
2024-11-26	26.620	26.670	24.640	25.130	24.787	3,182,711
2024-11-25	24.960	27.000	24.020	26.700	26.335	4,280,119
2024-11-22	25.220	26.000	24.830	24.960	24.619	3,213,419
2024-11-21	25.200	26.600	24.810	25.010	24.668	3,652,787
2024-11-20	23.500	26.000	23.200	25.230	24.885	4,622,930
2024-11-19	22.110	23.500	22.090	23.450	23.129	1,958,529
2024-11-18	22.960	23.260	21.880	22.120	21.818	1,384,284
2024-11-15	23.280	23.700	23.000	23.010	22.695	1,056,793
2024-11-14	24.070	24.540	23.370	23.380	23.060	1,266,783
2024-11-13	23.970	24.250	23.510	24.200	23.869	1,554,341
2024-11-12	24.700	24.900	23.800	23.940	23.613	2,336,457
2024-11-11	23.560	24.800	23.220	24.630	24.293	3,599,773
2024-11-08	23.610	24.300	23.430	23.590	23.268	2,911,617
2024-11-07	23.580	23.800	23.010	23.750	23.425	2,684,876
2024-11-06	24.900	24.900	23.450	23.850	23.524	4,736,213
2024-11-05	22.800	26.600	21.840	24.600	24.264	5,753,291
2024-11-04	20.750	22.580	20.700	22.180	21.877	2,579,336
2024-11-01	21.600	21.610	20.660	20.680	20.397	1,231,221
2024-10-31	21.450	21.800	21.180	21.550	21.255	1,228,850
2024-10-30	21.670	22.220	21.210	21.380	21.088	1,495,097

← NewerPage 8 of 21 · 1,211 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.