Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.990	16.990	15.510	15.740	15.740	2,656,618
2024-01-19	17.270	17.440	16.730	16.840	16.840	1,937,948
2024-01-18	17.110	17.370	16.540	17.200	17.200	2,923,994
2024-01-17	17.750	17.810	17.200	17.200	17.200	1,917,977
2024-01-16	17.790	18.030	17.440	17.780	17.780	2,571,993
2024-01-15	18.310	18.420	17.640	17.870	17.870	3,153,651
2024-01-12	18.600	18.860	18.250	18.310	18.310	2,133,532
2024-01-11	18.300	18.680	18.160	18.620	18.620	2,157,029
2024-01-10	18.820	18.860	18.220	18.230	18.230	2,554,942
2024-01-09	18.170	19.120	18.140	18.820	18.820	3,584,370
2024-01-08	18.660	18.850	18.140	18.140	18.140	1,976,344
2024-01-05	19.260	19.340	18.500	18.660	18.660	2,616,248
2024-01-04	18.950	19.300	18.620	19.130	19.130	2,649,344
2024-01-03	19.350	19.430	18.750	18.960	18.960	3,227,684
2024-01-02	19.800	19.890	19.400	19.440	19.440	2,677,747
2023-12-29	19.430	19.890	18.970	19.870	19.870	3,605,301
2023-12-28	18.480	19.200	18.240	19.150	19.150	2,635,018
2023-12-27	18.300	18.680	18.240	18.510	18.510	1,828,162
2023-12-26	18.860	18.860	18.250	18.320	18.320	1,861,487
2023-12-25	18.860	19.040	18.420	18.830	18.830	2,151,040
2023-12-22	19.490	19.550	18.800	18.940	18.940	3,137,820
2023-12-21	19.390	19.650	18.650	19.370	19.370	3,476,316
2023-12-20	19.400	19.860	19.280	19.290	19.290	2,576,977
2023-12-19	19.030	19.470	18.850	19.380	19.380	1,915,625
2023-12-18	19.410	19.470	19.000	19.070	19.070	2,292,519
2023-12-15	19.410	19.630	19.070	19.410	19.410	3,040,395
2023-12-14	19.690	19.970	19.360	19.400	19.400	3,379,263
2023-12-13	19.400	20.130	19.170	19.620	19.620	4,800,747
2023-12-12	19.490	19.630	19.360	19.440	19.440	2,445,483
2023-12-11	19.020	19.500	18.820	19.500	19.500	3,776,925
2023-12-08	19.280	19.720	18.990	19.080	19.080	3,551,091
2023-12-07	19.490	19.550	19.080	19.250	19.250	2,258,600
2023-12-06	19.480	19.830	19.270	19.320	19.320	2,787,642
2023-12-05	20.300	20.300	19.410	19.440	19.440	3,327,282
2023-12-04	20.380	20.560	20.180	20.230	20.230	2,475,458
2023-12-01	20.480	20.500	19.980	20.280	20.280	3,121,060
2023-11-30	20.800	21.130	20.040	20.440	20.440	4,174,691
2023-11-29	20.700	21.200	20.490	20.580	20.580	3,204,314
2023-11-28	20.550	21.060	20.410	20.720	20.720	3,397,943
2023-11-27	20.020	20.770	19.930	20.500	20.500	3,561,605
2023-11-24	21.100	21.190	20.160	20.260	20.260	4,388,664
2023-11-23	21.030	21.380	20.880	21.160	21.160	4,058,982
2023-11-22	21.380	21.860	20.980	21.090	21.090	4,437,971
2023-11-21	22.150	22.500	21.370	21.510	21.510	8,199,604
2023-11-20	20.700	22.220	20.590	22.150	22.150	9,647,390
2023-11-17	20.420	20.780	20.360	20.560	20.560	2,562,053
2023-11-16	20.820	21.080	20.430	20.440	20.440	3,882,371
2023-11-15	20.850	21.090	20.430	20.750	20.750	3,528,000
2023-11-14	20.600	21.090	20.550	20.680	20.680	3,196,494
2023-11-13	20.680	21.000	20.360	20.680	20.680	3,489,194
2023-11-10	20.570	20.730	20.260	20.480	20.480	2,927,008
2023-11-09	20.590	21.380	20.420	20.660	20.660	4,663,040
2023-11-08	21.270	21.280	20.550	20.740	20.740	5,964,556
2023-11-07	20.400	21.620	20.220	21.160	21.160	8,691,759
2023-11-06	19.960	20.560	19.890	20.370	20.370	9,383,492
2023-11-03	18.200	20.380	18.120	19.960	19.960	11,406,981
2023-11-02	18.240	18.430	17.650	17.680	17.680	3,745,770
2023-11-01	18.300	18.440	18.070	18.150	18.150	3,161,451
2023-10-31	19.000	19.510	18.000	18.300	18.300	8,436,422
2023-10-30	19.220	20.050	19.110	19.950	19.950	2,927,134

← NewerPage 12 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.