Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.630	35.260	34.240	34.520	23.917	575,352
2023-05-04	33.700	35.300	33.700	34.630	23.993	822,798
2023-04-28	32.980	34.100	32.490	33.990	23.549	1,244,219
2023-04-27	32.580	33.730	32.500	32.880	22.780	631,032
2023-04-26	34.150	34.640	32.150	32.780	22.711	1,891,047
2023-04-25	35.000	35.410	33.500	34.160	23.667	942,602
2023-04-24	35.730	35.750	34.560	35.320	24.471	764,969
2023-04-21	37.180	37.180	35.350	35.720	24.748	1,518,288
2023-04-20	37.130	37.480	36.510	37.020	25.649	706,742
2023-04-19	38.200	38.260	36.840	37.130	25.725	1,319,038
2023-04-18	40.010	40.010	38.100	38.400	26.605	1,318,270
2023-04-17	38.700	41.190	38.600	40.300	27.921	1,969,783
2023-04-14	38.840	38.990	37.910	38.700	26.813	816,881
2023-04-13	39.800	39.800	38.420	38.700	26.813	1,420,871
2023-04-12	38.700	40.480	38.310	39.850	27.609	1,996,591
2023-04-11	39.000	39.390	38.260	38.500	26.674	1,512,609
2023-04-10	40.080	40.660	38.280	38.710	26.820	3,542,876
2023-04-07	41.630	43.400	39.880	40.110	27.790	3,122,100
2023-04-06	42.030	42.480	40.690	41.610	28.829	2,480,328
2023-04-04	40.050	42.680	39.840	42.020	29.113	3,619,837
2023-04-03	41.000	42.240	39.940	40.310	27.928	1,930,341
2023-03-31	39.030	40.970	38.800	40.650	28.164	1,676,055
2023-03-30	38.330	41.160	38.000	39.250	27.194	2,571,273
2023-03-29	38.200	39.660	37.700	38.360	26.577	1,219,644
2023-03-28	41.380	41.380	37.900	38.020	26.342	2,237,772
2023-03-27	39.600	42.880	39.270	40.600	28.129	3,835,530
2023-03-24	38.300	39.840	37.780	39.270	27.208	1,796,409
2023-03-23	37.800	38.560	37.500	37.760	26.161	901,064
2023-03-22	39.500	39.670	37.600	37.790	26.182	1,136,087
2023-03-21	38.680	39.950	38.310	39.180	27.145	783,376
2023-03-20	39.090	39.390	38.000	38.600	26.743	784,265
2023-03-17	39.490	39.980	38.910	39.180	27.145	744,547
2023-03-16	41.060	41.320	39.130	39.500	27.367	1,343,085
2023-03-15	39.530	41.970	39.530	41.060	28.448	2,423,245
2023-03-14	38.390	39.960	37.800	39.510	27.374	1,600,033
2023-03-13	36.900	38.840	36.360	38.550	26.709	1,902,493
2023-03-10	38.050	38.670	36.900	36.930	25.586	1,044,811
2023-03-09	37.980	39.240	37.570	38.220	26.480	1,783,806
2023-03-08	37.200	38.110	36.800	37.550	26.016	1,123,914
2023-03-07	41.000	41.020	37.240	37.760	26.161	3,340,075
2023-03-06	40.790	41.870	40.000	40.800	28.268	2,383,120
2023-03-03	39.990	40.270	38.650	39.900	27.644	2,767,045
2023-03-02	42.690	42.690	40.010	40.100	27.783	2,735,480
2023-03-01	41.580	42.450	41.140	42.450	29.411	1,581,252
2023-02-28	41.500	42.190	41.090	41.520	28.766	1,830,227
2023-02-27	42.090	42.220	40.880	41.600	28.822	2,101,009
2023-02-24	43.220	43.730	42.070	42.460	29.418	2,308,057
2023-02-23	44.040	44.520	42.230	42.370	29.355	3,942,967
2023-02-22	43.500	45.000	43.020	44.270	30.672	5,369,897
2023-02-21	36.880	43.780	36.880	43.780	30.332	5,411,270
2023-02-20	37.500	37.500	35.600	36.480	25.275	2,076,381
2023-02-17	38.220	38.920	37.050	37.100	25.704	2,150,439
2023-02-16	40.200	40.370	37.910	38.370	26.584	2,463,687
2023-02-15	38.800	40.760	38.250	40.220	27.866	3,067,998
2023-02-14	37.190	39.290	37.030	38.970	27.000	2,375,370
2023-02-13	37.150	37.690	36.700	37.190	25.766	1,107,809
2023-02-10	38.440	38.870	36.700	37.150	25.739	1,625,256
2023-02-09	37.500	38.250	36.470	37.770	26.168	1,599,799
2023-02-08	38.500	38.890	36.850	37.030	25.656	2,216,356
2023-02-07	35.980	40.670	35.920	39.200	27.159	4,335,300

← NewerPage 15 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.