Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.880	29.980	28.310	29.220	28.612	1,861,657
2023-07-31	29.230	29.230	28.370	28.570	27.975	1,314,490
2023-07-28	28.550	29.500	27.700	29.500	28.886	1,100,268
2023-07-27	28.470	29.280	28.200	28.680	28.083	896,860
2023-07-26	29.120	29.350	28.400	28.470	27.877	711,450
2023-07-25	28.440	29.340	28.440	29.120	28.514	564,648
2023-07-24	28.420	28.870	28.170	28.690	28.093	545,079
2023-07-21	28.760	29.180	28.160	28.620	28.024	1,612,386
2023-07-20	29.440	29.580	28.640	28.640	28.044	1,049,219
2023-07-19	30.480	30.480	29.220	29.380	28.768	1,009,019
2023-07-18	30.630	30.800	29.640	30.430	29.796	714,736
2023-07-17	29.930	30.680	29.500	30.440	29.806	924,711
2023-07-14	30.290	31.100	29.560	29.810	29.189	1,678,144
2023-07-13	30.330	30.490	30.000	30.220	29.591	527,630
2023-07-12	31.220	31.220	30.090	30.220	29.591	701,219
2023-07-11	30.460	31.580	30.250	31.150	30.501	710,915
2023-07-10	30.620	31.250	30.300	30.900	30.257	1,135,107
2023-07-07	31.640	31.800	30.530	30.740	30.100	1,068,193
2023-07-06	31.500	32.080	31.220	31.590	30.932	1,020,628
2023-07-05	33.230	33.230	31.500	31.610	30.952	1,178,715
2023-07-04	32.130	33.180	32.130	32.660	31.980	1,437,137
2023-07-03	34.100	34.250	32.250	32.360	31.686	1,676,104
2023-06-30	33.620	34.540	32.800	33.860	33.155	1,891,183
2023-06-29	31.970	34.470	31.970	33.820	33.116	2,701,157
2023-06-28	32.440	33.750	30.890	31.690	31.030	1,600,806
2023-06-27	32.370	33.190	31.480	32.720	32.039	1,541,267
2023-06-26	32.940	34.770	31.710	31.900	31.236	1,780,508
2023-06-21	34.100	35.580	32.900	32.910	32.225	2,034,813
2023-06-20	31.920	34.660	31.920	34.030	33.321	2,888,079
2023-06-19	32.360	32.620	31.640	31.920	31.255	1,971,138
2023-06-16	31.420	31.850	30.770	31.780	31.118	1,731,153
2023-06-15	29.750	32.110	29.330	31.400	30.746	2,975,759
2023-06-14	29.800	29.980	28.770	29.730	29.111	1,000,547
2023-06-13	29.620	30.280	29.500	29.940	29.317	792,083
2023-06-12	29.800	30.080	29.050	29.770	29.150	1,436,761
2023-06-09	30.580	30.580	29.140	29.600	28.984	1,114,974
2023-06-08	43.410	43.630	41.400	41.880	29.016	987,990
2023-06-07	42.840	43.860	42.000	42.790	29.646	1,099,706
2023-06-06	44.860	44.880	42.250	42.360	29.348	1,446,236
2023-06-05	45.660	45.660	44.220	44.430	30.783	821,959
2023-06-02	45.000	45.240	44.400	44.620	30.914	1,202,178
2023-06-01	45.870	46.800	45.050	45.240	31.344	1,446,140
2023-05-31	46.060	47.320	45.120	46.100	31.940	1,712,631
2023-05-30	46.920	48.590	45.560	45.800	31.732	3,651,782
2023-05-29	44.000	49.780	44.000	47.250	32.736	4,982,543
2023-05-26	42.560	44.380	42.220	43.320	30.014	1,371,305
2023-05-25	42.500	43.330	41.700	42.680	29.570	1,741,546
2023-05-24	41.990	43.950	41.250	42.250	29.272	1,958,533
2023-05-23	41.160	42.750	40.600	42.040	29.127	1,865,287
2023-05-22	39.990	41.250	39.900	41.160	28.517	1,171,311
2023-05-19	39.510	40.930	39.500	40.540	28.088	1,313,123
2023-05-18	39.300	40.800	38.720	40.500	28.060	2,299,007
2023-05-17	36.950	39.680	36.950	39.100	27.090	1,885,429
2023-05-16	36.920	37.550	36.800	37.170	25.753	795,791
2023-05-15	35.380	37.420	35.220	37.000	25.635	1,166,755
2023-05-12	35.680	35.990	35.150	35.300	24.457	953,551
2023-05-11	35.630	35.900	35.150	35.680	24.720	431,302
2023-05-10	34.720	36.280	34.700	35.570	24.644	803,785
2023-05-09	34.220	35.540	34.220	35.090	24.312	949,547
2023-05-08	34.270	34.690	33.960	34.590	23.965	447,410

← NewerPage 14 of 21 · 1,212 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.