Hangzhou Kaierda Welding Robot Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.000	38.000	36.610	37.390	25.454	370,907
2022-02-08	36.050	36.430	36.030	36.390	24.773	134,874
2022-02-07	36.560	36.560	35.850	36.220	24.658	215,556
2022-01-28	35.950	36.350	35.290	35.790	24.365	218,655
2022-01-27	36.760	36.960	35.500	35.760	24.344	348,756
2022-01-26	36.550	37.310	36.550	36.800	25.053	270,289
2022-01-25	38.290	38.380	36.690	36.830	25.073	631,740
2022-01-24	38.540	38.720	38.320	38.500	26.210	135,012
2022-01-21	38.910	38.950	38.360	38.540	26.237	411,517
2022-01-20	39.840	39.950	38.890	38.900	26.482	708,330
2022-01-19	39.900	40.010	39.750	39.810	27.102	379,170
2022-01-18	40.320	40.320	39.410	39.920	27.176	554,396
2022-01-17	40.240	40.450	39.850	40.310	27.442	440,540
2022-01-14	40.030	40.170	39.880	40.040	27.258	405,757
2022-01-13	40.590	40.610	40.030	40.070	27.279	484,462
2022-01-12	40.280	40.670	40.110	40.480	27.558	569,880
2022-01-11	40.110	40.530	40.000	40.410	27.510	759,938
2022-01-10	40.040	40.190	39.640	40.090	27.292	529,160
2022-01-07	40.360	40.360	39.800	39.870	27.142	626,612
2022-01-06	39.580	40.200	39.580	40.160	27.340	596,845
2022-01-05	40.190	40.300	39.640	39.780	27.081	730,082
2022-01-04	40.310	40.390	40.070	40.190	27.360	651,242
2021-12-31	40.030	40.300	40.030	40.160	27.340	581,517
2021-12-30	40.010	40.350	39.980	40.060	27.272	761,684
2021-12-29	40.120	40.300	39.800	40.070	27.279	737,021
2021-12-28	39.520	40.960	39.450	40.530	27.592	1,217,244
2021-12-27	39.600	39.890	39.440	39.520	26.904	377,514
2021-12-24	40.260	40.300	39.460	39.480	26.877	822,046
2021-12-23	41.230	41.250	40.230	40.300	27.435	760,094
2021-12-22	41.140	41.460	40.900	41.100	27.980	553,652
2021-12-21	41.450	41.450	40.730	41.110	27.987	865,983
2021-12-20	41.880	42.420	41.250	41.360	28.157	1,189,115
2021-12-17	41.230	42.380	40.850	42.010	28.599	2,311,254
2021-12-16	41.110	41.330	40.460	41.210	28.055	1,130,239
2021-12-15	40.330	41.130	40.100	41.010	27.918	1,408,568
2021-12-14	40.250	40.310	39.970	40.240	27.394	583,492
2021-12-13	39.920	40.380	39.900	40.130	27.319	570,995
2021-12-10	40.060	40.160	39.840	39.930	27.183	731,222
2021-12-09	40.160	40.230	39.970	40.080	27.285	1,016,419
2021-12-08	39.990	40.330	39.840	40.150	27.333	787,104
2021-12-07	40.360	40.650	39.810	39.980	27.217	948,547
2021-12-06	41.350	41.570	40.080	40.250	27.401	1,556,827
2021-12-03	42.330	42.800	41.260	41.700	28.388	1,809,272
2021-12-02	42.000	43.990	42.000	42.650	29.035	3,986,857
2021-12-01	40.540	41.410	40.540	41.320	28.130	922,449
2021-11-30	41.820	42.140	40.840	40.990	27.905	1,263,658
2021-11-29	41.630	41.880	41.530	41.560	28.293	1,121,342
2021-11-26	43.000	43.000	41.890	42.260	28.770	1,819,768
2021-11-25	42.700	43.630	42.150	43.200	29.409	2,496,726
2021-11-24	41.880	42.600	41.610	42.500	28.933	1,655,840
2021-11-23	41.850	42.130	41.480	41.640	28.347	1,246,172
2021-11-22	42.080	42.760	41.880	42.010	28.599	1,236,944
2021-11-19	41.600	42.150	41.310	41.980	28.579	1,392,537
2021-11-18	42.570	42.850	41.200	41.330	28.136	1,814,656
2021-11-17	41.960	42.810	41.960	42.340	28.824	1,576,445
2021-11-16	43.120	43.760	41.770	41.850	28.490	2,672,513
2021-11-15	43.380	44.580	42.980	43.700	29.750	3,570,951
2021-11-12	42.000	43.760	41.600	43.380	29.532	3,613,124
2021-11-11	41.330	42.670	41.010	42.210	28.735	2,806,691
2021-11-10	40.820	42.000	40.600	41.330	28.136	2,069,892

← NewerPage 20 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.