Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.370	15.490	14.950	14.950	14.950	2,008,110
2024-07-23	15.490	16.100	15.470	15.470	15.470	3,428,382
2024-07-22	15.430	15.580	15.240	15.440	15.440	1,627,042
2024-07-19	15.390	15.540	15.010	15.310	15.310	1,429,115
2024-07-18	15.150	15.340	14.700	15.160	15.160	1,573,651
2024-07-17	15.330	15.540	15.110	15.260	15.260	1,726,505
2024-07-16	15.130	15.490	14.860	15.400	15.400	1,903,522
2024-07-15	15.450	15.650	15.090	15.130	15.130	1,934,595
2024-07-12	16.010	16.130	15.700	15.710	15.710	1,678,230
2024-07-11	15.650	16.140	15.520	16.100	16.100	2,298,183
2024-07-10	15.400	15.650	15.210	15.280	15.280	2,056,691
2024-07-09	15.010	15.420	14.530	15.410	15.410	2,982,940
2024-07-08	15.360	15.490	14.920	14.980	14.980	2,135,807
2024-07-05	15.800	15.800	15.800	15.800	15.800	0
2024-07-04	16.500	16.780	15.770	15.800	15.800	2,285,048
2024-07-03	16.920	17.070	16.210	16.430	16.430	1,997,274
2024-07-02	17.310	17.490	16.830	16.920	16.920	1,585,221
2024-07-01	17.650	17.650	17.030	17.410	17.410	1,664,929
2024-06-28	17.520	17.860	17.400	17.610	17.610	1,556,503
2024-06-27	17.920	18.090	17.510	17.520	17.520	1,229,510
2024-06-26	17.300	17.850	17.100	17.850	17.850	1,688,720
2024-06-25	17.290	17.560	17.160	17.290	17.290	1,685,051
2024-06-24	17.650	18.090	17.200	17.290	17.290	2,578,918
2024-06-21	17.880	18.070	17.500	17.850	17.850	1,477,238
2024-06-20	18.240	18.600	18.050	18.080	18.080	2,766,040
2024-06-19	18.280	18.440	17.980	18.040	18.040	1,492,110
2024-06-18	18.030	18.390	17.920	18.250	18.250	1,811,792
2024-06-17	17.630	18.090	17.570	17.980	17.980	2,268,322
2024-06-14	18.160	18.220	17.700	17.880	17.880	2,478,782
2024-06-13	17.810	18.530	17.500	18.270	18.270	4,105,625
2024-06-12	18.040	18.500	17.850	17.860	17.860	2,951,773
2024-06-11	17.600	17.980	16.910	17.910	17.910	2,544,373
2024-06-07	17.770	18.040	17.300	17.720	17.720	3,675,959
2024-06-06	20.010	20.010	17.160	17.500	17.500	8,736,238
2024-06-05	19.580	20.180	19.250	20.140	20.140	3,204,357
2024-06-04	20.420	20.420	19.280	19.720	19.720	3,382,264
2024-06-03	20.990	21.190	20.500	20.770	20.770	3,233,462
2024-05-31	20.150	21.630	20.150	20.860	20.860	5,014,117
2024-05-30	20.800	20.980	20.330	20.450	20.450	2,953,159
2024-05-29	20.420	21.030	20.150	20.740	20.740	4,337,943
2024-05-28	20.550	20.740	20.230	20.570	20.570	3,486,267
2024-05-27	19.430	20.740	19.430	20.640	20.640	5,344,687
2024-05-24	19.760	20.120	19.200	19.500	19.500	4,157,539
2024-05-23	19.500	19.740	19.100	19.320	19.320	3,112,046
2024-05-22	19.340	19.590	19.100	19.310	19.310	1,957,313
2024-05-21	19.580	19.620	19.100	19.460	19.460	2,170,580
2024-05-20	19.620	19.870	19.410	19.510	19.510	4,208,936
2024-05-17	19.740	20.180	19.500	19.880	19.880	3,568,747
2024-05-16	20.620	20.890	19.720	19.880	19.880	5,273,027
2024-05-15	20.310	21.240	20.150	20.880	20.880	6,881,911
2024-05-14	20.710	20.840	20.220	20.340	20.340	3,588,201
2024-05-13	19.500	21.000	19.500	20.610	20.610	7,470,683
2024-05-10	19.510	20.080	19.380	19.600	19.600	4,542,239
2024-05-09	18.850	19.550	18.850	19.490	19.490	3,642,301
2024-05-08	19.170	19.170	18.730	18.860	18.860	1,904,329
2024-05-07	19.270	19.270	18.910	19.180	19.180	2,493,578
2024-05-06	19.290	19.490	19.060	19.280	19.280	3,333,146
2024-04-30	19.410	19.760	18.740	19.090	19.090	5,041,587
2024-04-29	19.510	20.050	19.400	19.800	19.800	4,457,567
2024-04-26	18.400	19.220	18.300	19.090	19.090	3,744,035

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.0900 CNY
2022-06-01	0.0600 CNY
2021-06-07	0.0800 CNY
2020-06-24	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.