Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.610	26.370	25.610	25.900	17.632	295,257
2022-05-10	24.400	25.690	24.270	25.510	17.367	191,929
2022-05-09	24.770	25.400	24.540	25.000	17.019	196,659
2022-05-06	24.110	24.880	24.060	24.770	16.863	172,527
2022-05-05	24.500	25.490	23.600	24.880	16.938	321,939
2022-04-29	22.730	24.340	22.720	24.220	16.488	264,045
2022-04-28	23.980	24.380	22.660	22.710	15.460	281,043
2022-04-27	23.880	24.200	22.350	24.000	16.339	401,422
2022-04-26	25.580	25.680	23.730	23.920	16.284	373,635
2022-04-25	28.320	28.320	25.030	25.580	17.414	675,438
2022-04-22	28.880	29.150	28.680	28.690	19.531	123,178
2022-04-21	29.800	29.800	28.790	29.050	19.777	108,514
2022-04-20	29.880	29.880	29.440	29.700	20.219	71,253
2022-04-19	29.780	29.890	29.500	29.660	20.192	80,114
2022-04-18	29.300	29.910	29.180	29.630	20.171	72,262
2022-04-15	29.680	29.860	29.430	29.500	20.083	96,042
2022-04-14	30.240	30.260	29.870	29.950	20.389	113,800
2022-04-13	29.540	30.500	29.390	29.940	20.382	121,302
2022-04-12	29.710	30.040	29.010	30.020	20.437	161,867
2022-04-11	30.610	30.790	29.540	29.710	20.226	265,137
2022-04-08	31.030	31.050	30.130	30.600	20.832	236,960
2022-04-07	31.290	31.410	31.010	31.030	21.124	102,824
2022-04-06	31.560	31.620	31.040	31.440	21.404	133,382
2022-04-01	31.660	31.980	31.480	31.550	21.478	155,897
2022-03-31	31.500	31.870	31.360	31.690	21.574	143,711
2022-03-30	31.380	31.700	31.300	31.590	21.506	126,454
2022-03-29	31.520	31.700	31.060	31.380	21.363	185,003
2022-03-28	32.010	32.050	31.210	31.510	21.451	225,080
2022-03-25	32.380	32.690	31.990	32.130	21.873	147,151
2022-03-24	32.690	32.920	32.320	32.470	22.105	115,674
2022-03-23	33.070	33.280	32.850	32.900	22.397	121,538
2022-03-22	33.250	33.480	32.800	33.040	22.493	132,310
2022-03-21	33.000	33.200	32.610	33.200	22.602	148,915
2022-03-18	32.210	32.980	32.210	32.800	22.329	124,576
2022-03-17	33.000	33.000	32.370	32.510	22.132	231,844
2022-03-16	31.000	32.900	31.000	32.040	21.812	240,352
2022-03-15	33.010	33.020	31.510	31.610	21.519	341,016
2022-03-14	34.140	34.140	33.100	33.170	22.581	250,906
2022-03-11	32.500	34.770	32.080	34.140	23.242	532,360
2022-03-10	32.580	32.990	32.580	32.800	22.329	220,962
2022-03-09	33.690	33.920	31.500	32.300	21.989	369,513
2022-03-08	34.900	34.900	33.530	33.670	22.922	475,865
2022-03-07	35.390	35.540	34.860	34.900	23.759	335,355
2022-03-04	35.670	35.980	35.510	35.630	24.256	140,895
2022-03-03	36.100	36.500	35.550	35.650	24.270	289,225
2022-03-02	35.800	36.220	35.750	36.100	24.576	176,370
2022-03-01	36.240	36.250	35.700	35.990	24.501	131,779
2022-02-28	36.500	36.520	35.510	35.950	24.474	241,836
2022-02-25	36.350	37.000	36.350	36.410	24.787	155,445
2022-02-24	36.900	37.430	35.890	36.160	24.617	401,704
2022-02-23	36.520	37.070	36.500	37.070	25.236	210,706
2022-02-22	36.850	36.990	36.250	36.330	24.733	269,538
2022-02-21	36.740	37.060	36.740	37.030	25.209	177,005
2022-02-18	36.950	37.090	36.580	36.940	25.148	121,068
2022-02-17	37.280	37.500	36.700	36.990	25.182	175,835
2022-02-16	37.000	37.280	36.900	37.160	25.298	212,432
2022-02-15	36.880	37.100	36.580	36.750	25.018	138,731
2022-02-14	36.600	37.160	36.500	36.550	24.882	127,967
2022-02-11	37.380	37.380	36.850	36.850	25.086	141,017
2022-02-10	37.350	37.410	36.510	37.380	25.447	221,418

← NewerPage 19 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.