Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.000	38.000	35.730	35.920	24.887	2,002,721
2023-02-03	36.800	37.770	36.590	37.660	26.092	1,855,953
2023-02-02	37.410	37.810	36.900	36.920	25.579	2,056,805
2023-02-01	37.010	37.780	36.110	37.370	25.891	2,281,106
2023-01-31	38.100	38.100	36.400	36.500	25.288	1,624,446
2023-01-30	37.870	38.000	36.500	36.710	25.434	2,587,253
2023-01-20	39.550	40.890	37.300	37.320	25.857	3,979,858
2023-01-19	37.380	39.180	37.060	38.210	26.473	2,927,448
2023-01-18	35.430	38.880	35.060	37.720	26.134	4,333,570
2023-01-17	32.760	35.450	32.760	34.780	24.097	3,287,405
2023-01-16	32.030	33.450	31.600	32.740	22.683	2,487,953
2023-01-13	30.550	32.350	30.010	31.990	22.164	2,790,577
2023-01-12	30.270	30.880	30.000	30.200	20.924	1,341,269
2023-01-11	31.220	32.550	30.410	30.420	21.076	2,982,063
2023-01-10	31.680	31.850	30.800	30.940	21.436	1,947,729
2023-01-09	32.520	33.590	30.680	31.320	21.700	4,809,251
2023-01-06	31.620	34.120	31.200	32.990	22.857	5,927,349
2023-01-05	27.240	31.990	27.040	31.410	21.762	4,665,321
2023-01-04	27.000	27.680	27.000	27.370	18.963	697,412
2023-01-03	25.710	27.140	25.710	27.080	18.762	895,034
2022-12-30	25.990	26.400	25.700	25.710	17.813	462,142
2022-12-29	26.420	26.580	25.720	25.830	17.896	626,556
2022-12-28	26.880	27.120	26.380	26.460	18.332	406,624
2022-12-27	27.050	27.420	26.460	27.150	18.810	396,386
2022-12-26	26.400	26.970	26.330	26.960	18.679	580,413
2022-12-23	26.440	26.700	26.000	26.400	18.291	358,947
2022-12-22	27.310	27.310	26.000	26.250	18.187	654,643
2022-12-21	28.080	28.220	27.050	27.150	18.810	526,854
2022-12-20	27.890	28.330	27.610	28.080	19.455	552,529
2022-12-19	28.760	28.760	27.680	27.890	19.323	995,743
2022-12-16	29.450	29.850	28.680	28.730	19.905	1,233,702
2022-12-15	28.580	29.810	28.580	29.640	20.536	1,165,322
2022-12-14	28.710	29.750	28.510	28.750	19.919	959,347
2022-12-13	29.400	29.550	28.520	28.580	19.801	686,292
2022-12-12	28.850	29.480	28.530	29.400	20.369	749,309
2022-12-09	29.330	29.460	28.820	28.900	20.023	619,205
2022-12-08	29.600	29.600	29.130	29.220	20.245	642,766
2022-12-07	29.980	30.030	29.310	29.380	20.355	819,000
2022-12-06	29.600	30.260	29.180	29.880	20.702	1,233,884
2022-12-05	29.930	30.280	29.360	29.770	20.626	1,278,518
2022-12-02	28.720	30.330	28.560	29.900	20.716	2,229,384
2022-12-01	28.990	29.380	28.460	28.720	19.898	1,731,997
2022-11-30	29.580	29.580	28.600	28.600	19.815	1,191,924
2022-11-29	29.190	29.750	28.950	29.300	20.300	649,161
2022-11-28	29.760	29.760	28.610	28.950	20.058	1,483,077
2022-11-25	30.330	30.330	29.630	29.760	20.619	972,174
2022-11-24	30.000	31.040	30.000	30.380	21.048	915,277
2022-11-23	31.090	31.110	29.100	29.960	20.757	1,384,384
2022-11-22	32.300	32.790	30.200	30.680	21.256	2,303,919
2022-11-21	32.000	32.440	31.170	32.440	22.476	1,453,254
2022-11-18	32.440	33.070	31.940	32.070	22.219	1,197,916
2022-11-17	32.240	32.440	31.380	32.250	22.344	1,157,717
2022-11-16	33.000	33.320	32.020	32.240	22.337	853,807
2022-11-15	31.610	32.940	31.380	32.940	22.822	1,522,213
2022-11-14	31.580	31.980	31.000	31.380	21.741	738,499
2022-11-11	31.990	32.270	31.280	31.320	21.700	968,015
2022-11-10	32.150	32.630	31.410	31.410	21.762	1,113,745
2022-11-09	32.760	33.300	32.050	32.300	22.379	1,074,524
2022-11-08	33.200	33.200	32.400	32.710	22.663	888,622
2022-11-07	33.950	33.990	32.810	33.200	23.002	1,341,079

← NewerPage 16 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.