Hangzhou Kaierda Welding Robot Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.880 | 23.160 | 22.000 | 22.000 | 21.699 | 1,639,350 |
| 2024-10-28 | 22.230 | 22.850 | 22.020 | 22.750 | 22.439 | 1,518,608 |
| 2024-10-25 | 21.890 | 22.250 | 21.550 | 22.050 | 21.749 | 1,502,191 |
| 2024-10-24 | 21.680 | 21.940 | 21.480 | 21.750 | 21.453 | 889,328 |
| 2024-10-23 | 22.110 | 22.120 | 21.750 | 21.870 | 21.571 | 1,302,962 |
| 2024-10-22 | 21.830 | 22.380 | 21.380 | 21.980 | 21.680 | 2,022,990 |
| 2024-10-21 | 21.450 | 22.080 | 21.100 | 21.680 | 21.384 | 2,729,231 |
| 2024-10-18 | 20.190 | 21.530 | 20.190 | 21.330 | 21.038 | 2,478,181 |
| 2024-10-17 | 20.550 | 20.770 | 20.210 | 20.250 | 19.973 | 876,956 |
| 2024-10-16 | 20.600 | 20.770 | 20.150 | 20.210 | 19.934 | 954,428 |
| 2024-10-15 | 21.370 | 21.660 | 20.680 | 20.680 | 20.397 | 1,525,978 |
| 2024-10-14 | 20.600 | 21.440 | 20.280 | 21.350 | 21.058 | 1,783,115 |
| 2024-10-11 | 21.510 | 21.690 | 19.860 | 20.000 | 19.727 | 1,852,527 |
| 2024-10-10 | 22.010 | 22.890 | 21.410 | 21.460 | 21.167 | 1,316,851 |
| 2024-10-09 | 24.010 | 24.790 | 21.700 | 21.780 | 21.482 | 2,642,767 |
| 2024-10-08 | 27.000 | 27.520 | 23.210 | 25.290 | 24.944 | 4,781,401 |
| 2024-09-30 | 21.300 | 23.230 | 20.590 | 22.960 | 22.646 | 2,791,685 |
| 2024-09-27 | 19.000 | 20.880 | 18.560 | 20.300 | 20.023 | 992,274 |
| 2024-09-26 | 17.200 | 18.880 | 17.200 | 18.700 | 18.444 | 1,752,435 |
| 2024-09-25 | 17.410 | 17.800 | 17.120 | 17.200 | 16.965 | 697,314 |
| 2024-09-24 | 16.980 | 17.340 | 16.610 | 17.300 | 17.064 | 569,033 |
| 2024-09-23 | 16.530 | 16.760 | 16.490 | 16.580 | 16.353 | 490,612 |
| 2024-09-20 | 16.750 | 16.870 | 16.510 | 16.560 | 16.334 | 407,645 |
| 2024-09-19 | 16.900 | 17.020 | 16.560 | 16.750 | 16.521 | 319,571 |
| 2024-09-18 | 16.870 | 16.870 | 16.360 | 16.700 | 16.472 | 323,703 |
| 2024-09-13 | 17.140 | 17.160 | 16.650 | 16.650 | 16.422 | 370,576 |
| 2024-09-12 | 17.240 | 17.480 | 17.070 | 17.070 | 16.837 | 426,899 |
| 2024-09-11 | 17.000 | 17.320 | 16.920 | 17.170 | 16.935 | 327,289 |
| 2024-09-10 | 17.320 | 17.430 | 16.960 | 17.130 | 16.896 | 551,804 |
| 2024-09-09 | 17.980 | 17.980 | 17.250 | 17.360 | 17.123 | 355,058 |
| 2024-09-06 | 18.190 | 18.300 | 17.570 | 17.610 | 17.369 | 340,379 |
| 2024-09-05 | 17.750 | 18.180 | 17.750 | 18.110 | 17.862 | 452,896 |
| 2024-09-04 | 17.850 | 17.880 | 17.510 | 17.660 | 17.419 | 383,812 |
| 2024-09-03 | 17.570 | 17.820 | 17.410 | 17.700 | 17.458 | 457,584 |
| 2024-09-02 | 17.610 | 17.950 | 17.410 | 17.500 | 17.261 | 815,406 |
| 2024-08-30 | 17.400 | 17.760 | 17.150 | 17.610 | 17.369 | 614,036 |
| 2024-08-29 | 16.940 | 17.380 | 16.660 | 17.220 | 16.985 | 536,104 |
| 2024-08-28 | 16.450 | 17.110 | 16.410 | 17.020 | 16.787 | 622,481 |
| 2024-08-27 | 16.870 | 16.960 | 16.460 | 16.460 | 16.235 | 561,188 |
| 2024-08-26 | 16.630 | 17.060 | 16.610 | 16.800 | 16.570 | 360,727 |
| 2024-08-23 | 16.660 | 16.850 | 16.440 | 16.550 | 16.324 | 487,983 |
| 2024-08-22 | 17.060 | 17.230 | 16.610 | 16.660 | 16.432 | 566,870 |
| 2024-08-21 | 17.140 | 17.310 | 16.920 | 17.030 | 16.797 | 284,328 |
| 2024-08-20 | 17.760 | 17.840 | 16.910 | 17.030 | 16.797 | 546,503 |
| 2024-08-19 | 18.220 | 18.220 | 17.520 | 17.560 | 17.320 | 455,185 |
| 2024-08-16 | 17.980 | 18.160 | 17.730 | 17.970 | 17.724 | 289,267 |
| 2024-08-15 | 17.580 | 17.980 | 17.400 | 17.850 | 17.606 | 408,300 |
| 2024-08-14 | 17.780 | 17.890 | 17.550 | 17.580 | 17.340 | 387,317 |
| 2024-08-13 | 17.980 | 17.980 | 17.510 | 17.820 | 17.576 | 318,890 |
| 2024-08-12 | 17.990 | 18.100 | 17.700 | 17.800 | 17.557 | 364,284 |
| 2024-08-09 | 18.120 | 18.300 | 17.870 | 17.900 | 17.655 | 420,454 |
| 2024-08-08 | 18.810 | 18.880 | 17.860 | 17.960 | 17.715 | 623,440 |
| 2024-08-07 | 18.310 | 18.490 | 18.040 | 18.280 | 18.030 | 339,274 |
| 2024-08-06 | 18.250 | 18.720 | 18.110 | 18.320 | 18.070 | 600,510 |
| 2024-08-05 | 18.780 | 19.090 | 18.120 | 18.120 | 17.872 | 638,465 |
| 2024-08-02 | 19.410 | 19.660 | 18.820 | 18.900 | 18.642 | 644,222 |
| 2024-08-01 | 19.600 | 20.130 | 19.400 | 19.580 | 19.312 | 980,968 |
| 2024-07-31 | 18.720 | 20.060 | 18.560 | 19.990 | 19.717 | 818,831 |
| 2024-07-30 | 18.180 | 18.850 | 18.000 | 18.780 | 18.523 | 856,815 |
| 2024-07-29 | 18.690 | 18.690 | 18.090 | 18.180 | 17.932 | 475,120 |
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.