Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.410	18.550	18.160	18.290	18.040	515,058
2024-07-25	17.750	18.490	17.700	18.170	17.922	523,040
2024-07-24	18.560	18.560	17.730	17.800	17.557	564,835
2024-07-23	19.270	19.290	18.440	18.440	18.188	640,403
2024-07-22	19.150	19.230	18.820	18.970	18.711	321,412
2024-07-19	18.770	19.230	18.710	18.960	18.701	499,901
2024-07-18	18.800	19.040	18.220	18.900	18.642	698,922
2024-07-17	19.430	19.460	18.700	18.720	18.464	581,077
2024-07-16	19.190	19.590	19.000	19.250	18.987	632,290
2024-07-15	19.030	19.720	19.030	19.120	18.859	1,264,588
2024-07-12	19.100	19.190	18.700	18.970	18.711	622,910
2024-07-11	19.330	19.380	18.930	19.000	18.740	1,038,197
2024-07-10	18.970	19.050	18.310	18.410	18.158	656,195
2024-07-09	18.360	18.960	17.880	18.860	18.602	884,484
2024-07-08	19.200	19.200	18.030	18.150	17.902	636,072
2024-07-05	18.800	18.800	18.800	18.800	18.543	0
2024-07-04	19.530	20.130	18.700	18.800	18.543	1,140,762
2024-07-03	19.430	19.580	19.240	19.270	19.007	667,183
2024-07-02	19.420	19.610	19.190	19.240	18.977	494,602
2024-07-01	20.110	20.140	19.140	19.440	19.174	1,316,884
2024-06-28	19.920	20.610	19.880	20.050	19.776	832,960
2024-06-27	20.620	20.880	19.820	20.050	19.776	889,334
2024-06-26	20.500	20.750	20.020	20.600	20.318	805,059
2024-06-25	20.070	20.760	20.070	20.190	19.914	937,241
2024-06-24	21.220	21.400	20.070	20.070	19.796	1,550,004
2024-06-21	20.960	21.580	20.400	21.070	20.782	1,602,296
2024-06-20	20.930	21.770	20.900	21.000	20.713	2,079,698
2024-06-19	21.000	21.480	20.500	20.850	20.565	1,791,249
2024-06-18	20.750	21.160	20.300	20.980	20.693	1,484,037
2024-06-17	21.370	21.380	20.380	20.680	20.249	2,271,305
2024-06-14	22.800	22.800	21.030	21.420	20.974	3,177,059
2024-06-13	21.560	24.000	20.880	23.250	22.766	4,711,273
2024-06-12	20.900	22.220	20.900	21.470	21.023	1,062,148
2024-06-11	22.800	22.800	20.000	21.580	21.131	2,496,462
2024-06-07	21.890	22.600	21.830	22.600	22.129	1,086,441
2024-06-06	22.080	22.590	21.600	21.830	21.375	1,743,542
2024-06-05	21.880	23.140	21.560	22.190	21.728	2,468,515
2024-06-04	21.190	21.950	20.200	21.860	21.405	1,671,039
2024-06-03	21.360	22.300	20.860	21.220	20.778	1,380,706
2024-05-31	20.590	21.330	20.330	21.200	20.759	945,854
2024-05-30	19.940	20.570	19.940	20.360	19.936	474,750
2024-05-29	19.950	20.470	19.950	20.140	19.721	308,699
2024-05-28	20.000	20.430	19.880	19.980	19.564	420,201
2024-05-27	20.020	20.550	19.710	20.260	19.838	587,754
2024-05-24	20.900	20.900	20.290	20.430	20.005	481,150
2024-05-23	20.980	21.010	20.420	20.580	20.151	573,385
2024-05-22	20.620	21.180	20.410	20.980	20.543	839,484
2024-05-21	21.320	21.540	20.440	20.520	20.093	1,108,253
2024-05-20	21.020	21.500	21.020	21.310	20.866	715,915
2024-05-17	20.630	21.280	20.620	21.090	20.651	562,627
2024-05-16	20.700	20.940	20.410	20.660	20.230	899,281
2024-05-15	20.970	21.070	20.410	20.470	20.044	732,787
2024-05-14	20.670	21.400	20.670	20.970	20.533	843,628
2024-05-13	21.210	21.660	20.670	20.750	20.318	780,821
2024-05-10	21.410	21.770	21.220	21.310	20.866	785,117
2024-05-09	21.600	21.830	21.330	21.410	20.964	547,527
2024-05-08	21.460	22.060	21.240	21.350	20.905	975,698
2024-05-07	21.990	22.020	21.430	21.600	21.150	725,289
2024-05-06	21.850	22.420	21.560	21.900	21.444	1,352,782
2024-04-30	21.350	21.770	21.210	21.420	20.974	1,026,372

← NewerPage 10 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.