Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.790	18.790	18.410	18.430	18.430	2,058,023
2024-04-24	18.690	18.950	18.580	18.770	18.770	2,832,831
2024-04-23	18.280	18.870	18.220	18.680	18.680	3,833,615
2024-04-22	17.710	18.590	17.380	18.210	18.210	2,666,757
2024-04-19	18.210	18.450	17.730	17.890	17.890	2,178,332
2024-04-18	17.850	18.860	17.500	18.230	18.230	3,172,149
2024-04-17	16.880	17.960	16.820	17.910	17.910	2,824,265
2024-04-16	17.620	17.750	16.520	16.560	16.560	3,323,844
2024-04-15	18.080	18.260	17.350	17.540	17.540	3,183,157
2024-04-12	18.150	18.460	17.960	18.110	18.110	1,733,081
2024-04-11	18.210	18.650	17.970	18.120	18.120	1,736,158
2024-04-10	18.900	19.260	18.180	18.280	18.280	2,510,326
2024-04-09	18.710	19.030	18.410	18.670	18.670	2,386,416
2024-04-08	18.400	18.820	18.150	18.200	18.200	2,184,269
2024-04-03	19.090	19.090	18.380	18.810	18.810	1,992,943
2024-04-02	19.240	19.380	18.910	19.090	19.090	2,324,367
2024-04-01	18.740	19.450	18.740	19.240	19.240	3,491,656
2024-03-29	18.080	18.510	18.010	18.510	18.510	1,198,084
2024-03-28	17.540	18.530	17.540	18.130	18.130	3,225,453
2024-03-27	18.230	18.230	17.540	17.540	17.540	2,788,644
2024-03-26	18.200	18.480	17.780	18.220	18.220	3,097,568
2024-03-25	18.990	19.050	18.170	18.190	18.190	3,291,909
2024-03-22	19.420	19.430	18.810	19.090	19.090	3,071,141
2024-03-21	19.490	19.620	19.140	19.400	19.400	3,598,685
2024-03-20	19.410	19.720	19.300	19.500	19.500	2,795,307
2024-03-19	19.810	20.010	19.410	19.430	19.430	4,339,631
2024-03-18	19.680	20.140	19.400	19.950	19.950	6,407,839
2024-03-15	18.970	19.860	18.500	19.740	19.740	6,918,334
2024-03-14	19.180	19.560	18.630	19.020	19.020	4,096,577
2024-03-13	19.300	19.300	18.800	19.060	19.060	4,312,035
2024-03-12	19.120	19.580	19.000	19.150	19.150	6,151,684
2024-03-11	18.900	18.940	18.370	18.890	18.890	4,921,012
2024-03-08	18.300	18.970	17.930	18.870	18.870	6,193,025
2024-03-07	18.900	19.590	18.210	18.490	18.490	7,192,406
2024-03-06	17.620	18.980	17.620	18.550	18.550	7,514,499
2024-03-05	18.240	18.280	17.600	17.760	17.760	4,602,279
2024-03-04	18.600	18.670	17.930	18.400	18.400	5,239,516
2024-03-01	18.490	18.960	18.130	18.680	18.680	6,198,483
2024-02-29	17.300	18.350	17.300	18.340	18.340	6,071,022
2024-02-28	18.770	18.990	17.160	17.180	17.180	7,996,439
2024-02-27	18.550	19.120	18.220	18.770	18.770	8,267,193
2024-02-26	18.050	19.780	18.010	18.390	18.390	10,903,804
2024-02-23	16.420	17.100	16.210	16.980	16.980	4,538,494
2024-02-22	15.750	16.380	15.680	16.380	16.380	4,235,994
2024-02-21	15.520	16.280	15.460	15.800	15.800	4,543,763
2024-02-20	15.560	15.970	15.380	15.750	15.750	3,365,032
2024-02-19	15.520	16.100	15.260	15.770	15.770	5,033,603
2024-02-08	14.190	15.400	14.190	15.300	15.300	4,999,818
2024-02-07	14.440	15.050	13.750	14.150	14.150	5,137,007
2024-02-06	13.300	14.850	12.400	14.520	14.520	5,414,531
2024-02-05	15.340	15.340	13.720	13.820	13.820	5,460,904
2024-02-02	15.800	16.200	14.720	15.530	15.530	4,227,655
2024-02-01	15.100	16.050	14.910	15.700	15.700	3,770,856
2024-01-31	16.130	16.340	15.200	15.340	15.340	3,385,733
2024-01-30	16.430	16.880	16.150	16.340	16.340	2,394,759
2024-01-29	17.050	17.230	16.340	16.460	16.460	2,820,231
2024-01-26	17.330	17.590	16.950	17.000	17.000	4,858,393
2024-01-25	16.850	17.980	16.540	17.520	17.520	7,625,689
2024-01-24	15.700	15.790	14.960	15.700	15.700	2,911,785
2024-01-23	15.590	15.960	15.260	15.460	15.460	2,815,467

← NewerPage 11 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.