Hangzhou Kaierda Welding Robot Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 24.900 | 25.070 | 24.120 | 24.350 | 24.350 | 2,066,493 |
| 2026-10-20 | 23.820 | 25.100 | 23.330 | 24.790 | 24.790 | 2,994,764 |
| 2026-10-19 | 23.400 | 23.970 | 22.840 | 23.700 | 23.700 | 2,738,459 |
| 2026-10-16 | 23.590 | 24.070 | 23.220 | 23.500 | 23.500 | 2,339,485 |
| 2026-10-15 | 23.400 | 23.690 | 23.010 | 23.190 | 23.190 | 2,504,075 |
| 2026-10-14 | 24.850 | 25.090 | 24.000 | 24.050 | 24.050 | 2,187,985 |
| 2026-10-13 | 24.530 | 25.470 | 23.560 | 25.100 | 25.100 | 2,596,732 |
| 2026-10-12 | 25.050 | 25.530 | 24.740 | 25.000 | 25.000 | 2,033,927 |
| 2026-10-09 | 25.100 | 25.330 | 23.760 | 25.210 | 25.210 | 2,654,028 |
| 2026-10-08 | 26.030 | 26.150 | 24.750 | 24.930 | 24.930 | 2,149,244 |
| 2026-09-30 | 26.590 | 26.620 | 25.900 | 25.980 | 25.980 | 1,269,277 |
| 2026-09-29 | 26.190 | 26.650 | 25.800 | 26.470 | 26.470 | 2,020,248 |
| 2026-09-28 | 26.710 | 27.160 | 25.830 | 26.040 | 26.040 | 2,856,110 |
| 2026-09-24 | 26.810 | 27.350 | 26.660 | 26.800 | 26.800 | 2,487,531 |
| 2026-09-23 | 26.640 | 26.970 | 26.560 | 26.790 | 26.790 | 2,229,223 |
| 2026-09-22 | 26.800 | 26.890 | 26.370 | 26.660 | 26.660 | 2,480,633 |
| 2026-09-21 | 25.730 | 26.700 | 25.730 | 26.430 | 26.430 | 2,710,683 |
| 2026-09-18 | 25.160 | 25.880 | 25.040 | 25.870 | 25.870 | 2,232,366 |
| 2026-09-17 | 24.520 | 25.030 | 24.390 | 24.940 | 24.940 | 1,489,098 |
| 2026-09-16 | 24.160 | 24.920 | 23.910 | 24.690 | 24.690 | 1,806,113 |
| 2026-09-15 | 24.800 | 24.800 | 24.130 | 24.160 | 24.160 | 1,418,918 |
| 2026-09-14 | 24.160 | 24.870 | 23.900 | 24.760 | 24.760 | 1,441,571 |
| 2026-09-11 | 24.770 | 24.800 | 23.800 | 24.360 | 24.360 | 2,160,622 |
| 2026-09-10 | 25.300 | 25.300 | 24.750 | 24.950 | 24.950 | 1,688,928 |
| 2026-09-09 | 25.500 | 25.700 | 25.120 | 25.280 | 25.280 | 1,506,230 |
| 2026-09-08 | 26.180 | 26.280 | 25.450 | 25.490 | 25.490 | 2,142,833 |
| 2026-09-07 | 25.710 | 26.360 | 25.500 | 26.170 | 26.170 | 2,365,056 |
| 2026-09-04 | 26.300 | 26.620 | 25.410 | 25.640 | 25.640 | 2,785,286 |
| 2026-09-03 | 26.020 | 26.480 | 25.710 | 25.990 | 25.990 | 2,403,996 |
| 2026-09-02 | 26.250 | 26.350 | 25.770 | 26.040 | 26.040 | 3,038,778 |
| 2026-09-01 | 26.580 | 27.170 | 26.280 | 26.350 | 26.350 | 3,125,751 |
| 2026-08-31 | 25.550 | 26.690 | 25.390 | 26.650 | 26.650 | 3,578,394 |
| 2026-08-28 | 26.040 | 27.200 | 25.950 | 26.090 | 26.090 | 4,360,214 |
| 2026-08-27 | 25.590 | 25.840 | 25.200 | 25.600 | 25.600 | 2,509,996 |
| 2026-08-26 | 25.820 | 26.510 | 25.200 | 25.630 | 25.630 | 1,877,269 |
| 2026-08-25 | 24.650 | 26.100 | 24.630 | 25.900 | 25.900 | 2,826,746 |
| 2026-08-24 | 25.460 | 25.700 | 24.470 | 25.020 | 25.020 | 2,232,725 |
| 2026-08-21 | 25.500 | 25.780 | 24.830 | 25.740 | 25.740 | 2,084,027 |
| 2026-08-20 | 25.330 | 25.970 | 24.950 | 25.500 | 25.500 | 2,398,233 |
| 2026-08-19 | 27.000 | 27.080 | 24.960 | 25.090 | 25.090 | 3,930,325 |
| 2026-08-18 | 27.420 | 27.850 | 26.950 | 27.800 | 27.800 | 3,963,570 |
| 2026-08-17 | 26.390 | 27.250 | 26.280 | 27.180 | 27.180 | 2,477,894 |
| 2026-08-14 | 26.080 | 26.640 | 26.000 | 26.370 | 26.370 | 2,494,589 |
| 2026-08-13 | 26.900 | 27.070 | 26.100 | 26.100 | 26.100 | 2,433,165 |
| 2026-08-12 | 26.010 | 26.580 | 25.880 | 26.510 | 26.510 | 2,595,125 |
| 2026-08-11 | 26.200 | 26.540 | 25.480 | 26.140 | 26.140 | 2,907,409 |
| 2026-08-10 | 26.600 | 27.020 | 25.900 | 26.220 | 26.220 | 2,853,635 |
| 2026-08-07 | 25.710 | 26.640 | 25.480 | 26.620 | 26.620 | 3,939,549 |
| 2026-08-06 | 25.320 | 26.280 | 25.320 | 25.810 | 25.810 | 3,381,184 |
| 2026-08-05 | 25.200 | 25.850 | 25.030 | 25.610 | 25.610 | 3,438,995 |
| 2026-08-04 | 24.970 | 25.310 | 24.370 | 25.240 | 25.240 | 4,010,310 |
| 2026-08-03 | 24.600 | 25.790 | 24.400 | 24.700 | 24.700 | 5,711,936 |
| 2026-07-31 | 22.890 | 24.390 | 22.890 | 24.200 | 24.200 | 7,144,956 |
| 2026-07-30 | 22.780 | 22.990 | 21.870 | 21.870 | 21.870 | 3,763,426 |
| 2026-07-29 | 22.950 | 23.190 | 22.440 | 23.160 | 23.160 | 3,372,588 |
| 2026-07-28 | 22.500 | 23.570 | 22.500 | 22.890 | 22.890 | 2,587,118 |
| 2026-07-27 | 22.310 | 23.150 | 22.100 | 22.970 | 22.970 | 2,540,600 |
| 2026-07-24 | 22.540 | 22.900 | 22.000 | 22.140 | 22.140 | 2,636,985 |
| 2026-07-23 | 22.960 | 23.300 | 22.410 | 23.230 | 23.230 | 3,004,804 |
| 2026-07-22 | 24.000 | 24.290 | 22.900 | 22.930 | 22.930 | 4,472,518 |
Page 1 of 5 · 243 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.