Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.600	21.490	20.520	21.410	20.964	1,141,579
2024-04-26	19.470	20.450	19.240	20.250	19.828	677,950
2024-04-25	19.040	19.760	19.040	19.570	19.163	476,533
2024-04-24	18.810	19.470	18.810	19.330	18.928	502,368
2024-04-23	18.900	19.220	18.640	18.750	18.360	573,453
2024-04-22	18.550	18.920	17.880	18.640	18.252	813,458
2024-04-19	19.660	19.660	18.600	18.650	18.262	923,966
2024-04-18	18.700	19.810	18.420	19.370	18.967	927,802
2024-04-17	18.280	19.080	18.280	18.930	18.536	1,024,747
2024-04-16	19.440	19.480	17.040	17.940	17.566	1,582,985
2024-04-15	20.480	20.830	19.380	19.810	19.398	1,370,734
2024-04-12	20.560	21.450	20.500	20.700	20.269	917,191
2024-04-11	19.880	21.160	19.880	20.650	20.220	1,590,170
2024-04-10	20.890	21.000	19.410	19.790	19.378	1,724,982
2024-04-09	20.900	21.550	20.880	21.080	20.641	594,974
2024-04-08	21.690	21.980	20.970	21.030	20.592	1,164,782
2024-04-03	21.280	21.990	20.620	21.680	21.229	1,129,093
2024-04-02	23.280	23.300	21.230	21.390	20.945	1,784,039
2024-04-01	21.450	23.000	21.450	22.970	22.492	1,680,296
2024-03-29	21.520	21.990	20.870	21.600	21.150	546,172
2024-03-28	20.450	22.100	20.450	21.480	21.033	1,087,538
2024-03-27	21.410	21.410	20.400	20.450	20.024	1,082,391
2024-03-26	21.990	22.090	21.090	21.390	20.945	944,780
2024-03-25	23.400	23.400	21.660	21.720	21.268	1,540,919
2024-03-22	23.070	24.290	22.880	23.690	23.197	1,527,226
2024-03-21	23.320	23.580	22.870	23.070	22.590	937,033
2024-03-20	23.380	23.670	22.550	23.400	22.913	1,741,731
2024-03-19	23.260	24.220	23.100	23.470	22.981	1,826,045
2024-03-18	23.430	24.300	22.850	23.260	22.776	2,851,744
2024-03-15	20.640	24.500	20.310	24.000	23.500	3,619,890
2024-03-14	20.680	21.150	20.130	20.640	20.210	1,500,879
2024-03-13	21.000	21.000	20.430	20.570	20.142	1,229,796
2024-03-12	20.580	20.980	20.010	20.690	20.259	1,734,700
2024-03-11	20.500	21.090	19.600	20.750	20.318	2,282,096
2024-03-08	19.200	20.260	18.590	20.180	19.760	2,379,455
2024-03-07	19.520	20.160	19.140	19.200	18.800	1,867,247
2024-03-06	18.580	19.540	18.240	19.310	18.908	2,007,668
2024-03-05	17.780	19.400	17.690	18.580	18.193	1,966,058
2024-03-04	18.290	18.290	17.510	18.060	17.684	1,017,152
2024-03-01	17.880	18.580	17.750	18.290	17.909	1,810,187
2024-02-29	16.830	17.790	16.770	17.680	17.312	1,971,944
2024-02-28	19.410	19.660	17.170	17.200	16.842	3,037,360
2024-02-27	19.270	19.460	18.860	19.400	18.996	1,825,722
2024-02-26	18.930	21.170	18.930	19.170	18.771	2,713,980
2024-02-23	17.370	18.920	17.310	18.710	18.320	1,564,214
2024-02-22	16.800	17.200	16.700	17.120	16.764	905,600
2024-02-21	16.160	17.500	16.000	16.820	16.470	1,040,532
2024-02-20	16.130	16.450	15.770	16.230	15.892	840,048
2024-02-19	17.300	17.300	15.890	16.210	15.872	2,312,004
2024-02-08	13.240	16.370	13.050	16.370	16.029	2,386,074
2024-02-07	13.900	13.900	13.100	13.640	13.356	2,623,024
2024-02-06	12.990	14.170	12.180	13.900	13.611	2,571,928
2024-02-05	15.490	15.490	12.960	13.360	13.082	1,908,108
2024-02-02	16.790	17.080	15.030	15.850	15.520	1,387,137
2024-02-01	17.140	17.140	16.040	16.500	16.156	1,115,098
2024-01-31	18.280	18.340	16.610	16.830	16.480	1,480,665
2024-01-30	18.890	18.950	18.040	18.120	17.743	680,979
2024-01-29	19.470	19.560	18.510	18.610	18.222	783,357
2024-01-26	19.580	19.900	19.200	19.410	19.006	888,423
2024-01-25	18.670	19.510	18.340	19.490	19.084	1,121,617

← NewerPage 11 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.