Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.930	54.700	44.690	53.390	36.990	7,571,386
2022-08-03	43.710	49.600	43.690	46.000	31.870	7,989,086
2022-08-02	45.110	46.800	42.440	42.900	29.723	6,424,546
2022-08-01	43.650	47.420	42.260	47.110	32.639	8,229,629
2022-07-29	43.280	46.880	41.140	44.150	30.589	7,978,378
2022-07-28	34.500	40.480	34.400	40.480	28.046	5,772,031
2022-07-27	32.950	34.200	32.350	33.730	23.369	788,580
2022-07-26	32.700	33.500	32.140	32.450	22.482	687,372
2022-07-25	33.330	35.500	32.980	32.980	22.850	1,147,560
2022-07-22	32.400	33.350	32.400	33.280	23.058	788,615
2022-07-21	31.930	32.860	31.850	32.420	22.462	534,594
2022-07-20	31.660	31.930	31.510	31.870	22.081	287,473
2022-07-19	30.730	31.550	30.730	31.510	21.831	386,874
2022-07-18	30.630	31.200	30.410	30.960	21.450	246,574
2022-07-15	31.000	31.420	30.340	30.580	21.187	265,822
2022-07-14	30.350	31.400	30.350	31.000	21.478	305,001
2022-07-13	30.590	30.690	30.200	30.390	21.055	320,765
2022-07-12	31.670	31.670	30.020	30.310	21.000	542,172
2022-07-11	31.810	32.100	31.200	31.680	21.949	464,222
2022-07-08	31.520	32.870	31.520	32.110	22.247	520,950
2022-07-07	31.570	32.080	31.300	31.840	22.060	713,342
2022-07-06	30.500	32.270	30.500	31.760	22.004	905,243
2022-07-05	31.260	31.260	30.290	30.790	21.332	545,227
2022-07-04	30.900	31.340	30.610	31.120	21.561	448,765
2022-07-01	31.000	31.430	30.180	31.000	21.478	637,319
2022-06-30	30.910	31.750	30.580	30.900	21.409	730,526
2022-06-29	33.090	33.410	30.970	30.990	21.471	1,276,441
2022-06-28	29.850	34.250	29.500	32.690	22.649	2,200,659
2022-06-27	29.300	30.670	29.150	30.000	20.785	492,041
2022-06-24	29.650	29.650	29.060	29.300	20.300	270,921
2022-06-23	28.610	29.540	28.310	29.300	20.300	328,226
2022-06-22	29.400	29.430	28.100	28.400	19.676	398,552
2022-06-21	28.980	30.880	28.870	29.460	20.411	649,039
2022-06-20	28.700	29.400	28.680	29.320	20.314	287,223
2022-06-17	28.100	28.980	27.990	28.770	19.933	252,023
2022-06-16	27.770	28.670	27.770	28.310	19.614	279,138
2022-06-15	28.300	28.400	27.820	27.850	19.295	317,952
2022-06-14	28.300	28.300	27.600	28.100	19.469	348,986
2022-06-13	28.580	28.800	28.320	28.480	19.732	250,313
2022-06-10	28.000	28.680	27.920	28.580	19.801	230,380
2022-06-09	28.440	28.760	27.840	28.280	19.593	372,842
2022-06-08	29.000	29.000	27.820	28.390	19.670	432,176
2022-06-07	29.730	30.000	29.000	29.300	19.947	521,477
2022-06-06	29.000	30.530	29.000	29.850	20.321	916,811
2022-06-02	27.560	29.190	27.560	28.920	19.688	906,025
2022-06-01	26.600	28.000	26.520	27.560	18.762	624,925
2022-05-31	25.690	27.000	25.570	27.000	18.381	378,204
2022-05-30	25.300	25.850	25.300	25.640	17.455	150,327
2022-05-27	25.740	25.920	25.350	25.560	17.401	164,321
2022-05-26	25.560	25.710	25.050	25.560	17.401	279,615
2022-05-25	25.290	25.690	25.220	25.550	17.394	272,630
2022-05-24	27.080	27.150	25.400	25.420	17.305	312,207
2022-05-23	26.320	27.480	26.310	27.010	18.388	192,959
2022-05-20	26.440	26.790	26.260	26.740	18.204	150,408
2022-05-19	25.990	26.550	25.810	26.440	18.000	193,651
2022-05-18	25.850	26.440	25.850	26.100	17.768	269,807
2022-05-17	25.910	26.220	25.600	25.900	17.632	127,800
2022-05-16	26.260	26.480	25.920	26.120	17.782	83,684
2022-05-13	26.080	26.300	25.770	26.000	17.700	105,439
2022-05-12	25.880	26.170	25.540	25.970	17.680	198,314

← NewerPage 18 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.