Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.070	19.190	17.770	18.310	17.929	1,786,885
2024-01-23	19.370	19.550	18.800	19.050	18.653	796,976
2024-01-22	20.450	20.630	19.280	19.380	18.976	964,756
2024-01-19	20.660	21.120	20.490	20.650	20.220	542,115
2024-01-18	21.220	21.560	20.480	20.910	20.475	603,229
2024-01-17	22.060	22.060	21.300	21.400	20.954	416,600
2024-01-16	22.060	22.370	21.920	22.060	21.601	530,764
2024-01-15	22.450	22.450	22.450	22.450	21.983	0
2024-01-12	23.500	23.500	22.440	22.450	21.983	567,911
2024-01-11	22.480	23.030	22.420	23.000	22.521	705,958
2024-01-10	22.310	23.470	22.160	22.570	22.100	1,000,131
2024-01-09	22.260	23.020	22.010	22.600	22.129	687,039
2024-01-08	22.410	22.840	21.620	22.030	21.571	1,352,128
2024-01-05	23.180	23.410	22.310	22.410	21.943	721,943
2024-01-04	23.440	23.500	23.020	23.180	22.697	489,476
2024-01-03	24.000	24.010	23.300	23.440	22.952	940,650
2024-01-02	24.450	24.560	24.120	24.130	23.628	413,955
2023-12-29	23.670	24.510	23.530	24.450	23.941	767,055
2023-12-28	22.850	23.740	22.500	23.550	23.060	787,667
2023-12-27	22.990	23.110	22.700	22.840	22.364	484,171
2023-12-26	23.130	23.200	22.760	22.920	22.443	478,213
2023-12-25	23.520	23.910	23.190	23.450	22.962	558,523
2023-12-22	24.060	24.060	23.480	23.630	23.138	552,239
2023-12-21	24.070	24.190	23.030	24.000	23.500	778,215
2023-12-20	24.020	24.540	23.710	23.960	23.461	673,349
2023-12-19	23.660	24.100	23.360	23.990	23.490	490,187
2023-12-18	23.810	24.260	23.670	23.780	23.285	680,646
2023-12-15	24.210	24.380	23.920	24.030	23.530	519,348
2023-12-14	24.110	24.470	24.010	24.100	23.598	492,292
2023-12-13	24.370	24.870	23.910	24.250	23.745	1,086,653
2023-12-12	24.580	24.580	23.980	24.370	23.863	685,865
2023-12-11	23.800	24.500	23.510	24.430	23.921	830,930
2023-12-08	24.200	24.590	24.000	24.040	23.539	707,589
2023-12-07	23.960	24.120	23.700	24.010	23.510	636,526
2023-12-06	23.900	24.210	23.500	23.970	23.471	623,729
2023-12-05	24.440	24.490	23.800	23.850	23.353	606,499
2023-12-04	24.910	25.100	24.450	24.510	24.000	692,634
2023-12-01	25.600	25.820	24.700	24.740	24.225	1,365,517
2023-11-30	26.180	26.250	25.290	25.780	25.243	899,342
2023-11-29	26.400	26.560	25.780	25.910	25.370	855,145
2023-11-28	25.950	26.790	25.950	26.320	25.772	786,859
2023-11-27	25.560	26.610	25.560	26.180	25.635	926,183
2023-11-24	25.840	26.000	25.490	25.720	25.184	970,372
2023-11-23	25.700	26.100	25.610	25.830	25.292	445,508
2023-11-22	26.380	26.580	25.710	25.770	25.233	711,805
2023-11-21	26.830	27.040	26.110	26.300	25.752	685,132
2023-11-20	26.600	27.160	26.230	26.890	26.330	1,053,343
2023-11-17	25.870	26.390	25.680	26.340	25.792	589,711
2023-11-16	26.250	26.350	25.710	25.900	25.361	745,251
2023-11-15	25.800	26.590	25.600	26.380	25.831	1,029,309
2023-11-14	25.440	25.750	25.250	25.620	25.087	507,781
2023-11-13	25.800	25.850	25.300	25.470	24.940	864,109
2023-11-10	25.580	25.810	25.400	25.520	24.989	850,486
2023-11-09	26.000	26.300	25.350	25.460	24.930	874,250
2023-11-08	26.120	26.410	25.780	25.980	25.439	1,010,180
2023-11-07	26.070	26.300	25.700	26.010	25.468	1,089,393
2023-11-06	25.120	26.130	25.060	26.000	25.459	1,278,531
2023-11-03	24.310	25.790	24.280	25.130	24.607	2,288,188
2023-11-02	24.770	24.840	23.780	23.790	23.295	980,715
2023-11-01	23.850	24.900	23.540	24.780	24.264	1,369,401

← NewerPage 12 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.