Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.910	24.090	23.460	23.770	23.275	642,586
2023-10-30	23.280	24.220	22.800	23.890	23.393	1,095,102
2023-10-27	23.250	23.620	22.780	23.530	23.040	741,172
2023-10-26	23.160	23.420	22.910	23.250	22.766	481,348
2023-10-25	23.560	24.170	23.040	23.190	22.707	887,451
2023-10-24	23.170	23.780	22.670	23.600	23.109	871,016
2023-10-23	23.400	23.590	22.690	22.830	22.355	631,881
2023-10-20	23.530	24.290	23.350	23.400	22.913	522,002
2023-10-19	23.700	24.560	23.660	23.770	23.275	542,799
2023-10-18	24.450	24.740	23.500	24.140	23.637	1,332,654
2023-10-17	26.160	26.460	24.170	24.460	23.951	1,923,726
2023-10-16	27.010	27.030	25.910	26.060	25.517	1,057,191
2023-10-13	27.300	27.530	26.870	26.920	26.359	855,663
2023-10-12	28.130	28.130	26.780	27.280	26.712	897,630
2023-10-11	27.680	28.100	27.190	27.900	27.319	907,686
2023-10-10	26.880	27.610	26.460	27.470	26.898	1,006,609
2023-10-09	26.850	27.030	26.480	26.680	26.124	465,572
2023-09-28	27.040	27.170	26.610	26.990	26.428	659,646
2023-09-27	26.660	27.780	26.200	26.760	26.203	1,411,872
2023-09-26	26.270	26.600	25.970	26.260	25.713	435,268
2023-09-25	26.600	26.880	25.900	26.170	25.625	410,558
2023-09-22	25.170	26.470	25.040	26.470	25.919	690,380
2023-09-21	25.880	25.880	25.120	25.160	24.636	432,453
2023-09-20	25.790	26.290	25.500	25.580	25.047	733,370
2023-09-19	26.140	26.150	25.510	25.820	25.282	541,395
2023-09-18	25.840	26.590	25.200	26.180	25.635	527,953
2023-09-15	25.970	26.310	25.610	25.840	25.302	415,165
2023-09-14	26.540	26.540	25.630	25.780	25.243	469,580
2023-09-13	26.750	26.840	26.010	26.170	25.625	610,497
2023-09-12	26.920	27.250	26.740	26.890	26.330	526,645
2023-09-11	27.060	27.500	26.700	27.230	26.663	814,105
2023-09-08	27.280	27.580	26.900	27.040	26.477	660,720
2023-09-07	27.950	27.950	26.800	26.880	26.320	780,062
2023-09-06	27.800	27.980	27.310	27.750	27.172	778,339
2023-09-05	27.280	28.330	27.160	27.830	27.250	1,386,129
2023-09-04	27.480	27.670	26.890	27.280	26.712	770,683
2023-09-01	27.610	27.960	27.180	27.380	26.810	696,671
2023-08-31	28.170	28.510	27.430	27.690	27.113	765,055
2023-08-30	27.740	28.400	27.600	28.150	27.564	1,243,908
2023-08-29	25.470	28.110	25.360	27.540	26.967	2,668,507
2023-08-28	27.400	27.570	25.010	25.620	25.087	1,201,801
2023-08-25	26.710	26.710	25.400	25.630	25.096	1,100,329
2023-08-24	27.010	27.270	26.300	26.630	26.075	687,862
2023-08-23	27.820	28.090	26.940	27.100	26.536	781,762
2023-08-22	27.600	28.180	27.200	28.000	27.417	738,243
2023-08-21	27.620	29.470	27.610	27.650	27.074	1,485,565
2023-08-18	27.500	28.040	27.140	27.550	26.976	1,071,506
2023-08-17	26.160	27.840	26.080	27.100	26.536	1,280,962
2023-08-16	26.300	26.860	26.100	26.120	25.576	553,321
2023-08-15	26.110	26.770	26.110	26.340	25.792	442,158
2023-08-14	26.800	26.820	26.060	26.550	25.997	701,462
2023-08-11	26.900	27.720	26.510	27.000	26.438	1,154,139
2023-08-10	27.330	27.330	26.630	26.950	26.389	789,798
2023-08-09	28.230	28.230	26.750	27.360	26.790	1,756,767
2023-08-08	29.350	29.700	27.880	28.180	27.593	1,402,785
2023-08-07	30.220	30.230	29.020	29.320	28.709	1,149,969
2023-08-04	29.360	30.500	29.130	30.130	29.503	1,395,653
2023-08-03	30.060	30.160	29.290	29.360	28.749	773,511
2023-08-02	29.200	30.560	29.190	30.060	29.434	1,584,918
2023-08-01	28.880	29.980	28.310	29.220	28.612	1,861,657

← NewerPage 13 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.