Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.320	33.940	33.020	33.620	23.293	973,582
2022-11-03	32.710	33.490	32.380	33.370	23.120	1,249,858
2022-11-02	31.860	32.880	31.600	32.710	22.663	1,227,042
2022-11-01	31.550	32.410	31.150	31.860	22.074	806,108
2022-10-31	30.250	31.850	30.250	31.550	21.859	1,192,454
2022-10-28	32.050	32.050	29.990	30.120	20.868	1,300,049
2022-10-27	33.330	34.350	31.590	31.850	22.067	1,277,856
2022-10-26	32.900	33.630	32.500	33.550	23.245	863,240
2022-10-25	34.090	34.110	32.200	32.910	22.801	813,546
2022-10-24	34.380	35.780	34.050	34.110	23.633	946,137
2022-10-21	33.800	34.440	33.200	34.030	23.577	694,124
2022-10-20	33.740	34.790	33.000	33.830	23.439	643,920
2022-10-19	33.880	34.470	33.500	34.090	23.619	529,458
2022-10-18	34.860	35.120	33.780	34.040	23.584	732,362
2022-10-17	33.060	35.120	32.900	34.600	23.972	764,000
2022-10-14	32.390	34.000	32.020	33.290	23.064	991,702
2022-10-13	32.190	33.500	31.610	32.180	22.295	794,303
2022-10-12	31.100	32.950	30.380	32.190	22.302	895,929
2022-10-11	31.140	31.650	30.730	31.050	21.512	485,408
2022-10-10	33.210	33.400	31.090	31.120	21.561	644,448
2022-09-30	35.050	35.050	33.000	33.000	22.864	711,553
2022-09-29	34.990	36.300	34.240	34.880	24.166	835,082
2022-09-28	36.730	36.830	34.560	34.580	23.958	807,962
2022-09-27	36.390	37.290	35.870	36.600	25.358	556,897
2022-09-26	36.130	37.900	35.000	36.560	25.330	762,249
2022-09-23	39.200	39.200	36.000	36.250	25.115	1,019,864
2022-09-22	37.790	40.500	37.740	38.560	26.716	800,371
2022-09-21	40.160	41.300	38.830	38.840	26.910	1,754,704
2022-09-20	39.970	41.190	39.200	40.570	28.108	1,428,619
2022-09-19	36.500	42.800	36.500	39.800	27.575	2,843,947
2022-09-16	37.230	38.080	36.490	36.600	25.358	1,213,291
2022-09-15	40.680	41.530	36.880	37.370	25.891	1,958,932
2022-09-14	41.010	41.800	40.080	41.040	28.434	622,986
2022-09-13	40.990	42.160	40.760	41.780	28.947	810,824
2022-09-09	42.660	42.660	40.480	40.750	28.233	1,374,207
2022-09-08	44.200	44.380	42.230	42.580	29.501	1,096,080
2022-09-07	43.890	45.370	42.310	43.880	30.402	2,133,231
2022-09-06	42.590	43.770	41.400	43.100	29.861	1,682,442
2022-09-05	43.000	43.980	41.550	41.650	28.857	1,363,334
2022-09-02	41.320	43.970	41.320	43.250	29.965	2,450,452
2022-09-01	43.000	43.330	40.600	40.600	28.129	1,378,859
2022-08-31	43.830	44.980	41.550	42.000	29.099	1,910,133
2022-08-30	44.650	46.130	43.020	44.460	30.803	2,176,026
2022-08-29	42.990	45.920	41.450	44.440	30.790	2,179,371
2022-08-26	43.490	43.990	41.330	42.490	29.438	1,823,823
2022-08-25	45.000	45.340	42.800	43.380	30.055	1,754,744
2022-08-24	46.000	47.430	44.000	44.670	30.949	2,534,598
2022-08-23	46.000	46.250	44.500	45.610	31.600	1,748,663
2022-08-22	48.000	49.240	45.000	45.400	31.455	2,912,353
2022-08-19	51.000	51.200	47.680	47.860	33.159	3,334,332
2022-08-18	49.800	51.590	48.500	50.050	34.676	3,173,944
2022-08-17	50.100	51.200	48.670	49.800	34.503	3,340,875
2022-08-16	50.800	50.800	48.010	49.610	34.371	3,449,117
2022-08-15	49.180	51.850	47.800	50.380	34.905	5,238,418
2022-08-12	53.100	54.000	48.790	49.000	33.949	5,341,138
2022-08-11	56.310	56.560	51.020	52.140	36.124	6,200,348
2022-08-10	57.050	57.250	54.520	55.990	38.792	6,218,423
2022-08-09	51.160	62.590	51.080	57.800	40.046	7,472,188
2022-08-08	48.520	55.980	48.010	53.480	37.053	6,017,363
2022-08-05	52.000	52.090	46.150	49.800	34.503	7,618,100

← NewerPage 17 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.