Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.200	19.430	18.880	19.340	19.340	2,309,763
2023-10-26	19.040	19.380	18.850	19.260	19.260	2,146,295
2023-10-25	18.660	19.570	18.660	19.090	19.090	2,416,707
2023-10-24	18.030	18.620	17.850	18.590	18.590	2,208,652
2023-10-23	18.650	18.650	17.770	17.940	17.940	2,275,870
2023-10-20	18.560	19.040	18.280	18.350	18.350	1,896,106
2023-10-19	18.330	19.130	18.280	18.630	18.630	2,663,429
2023-10-18	19.110	19.110	18.400	18.490	18.490	2,662,512
2023-10-17	19.250	19.640	18.780	19.080	19.080	2,819,035
2023-10-16	19.660	19.700	19.010	19.440	19.440	2,615,760
2023-10-13	20.000	20.020	19.460	19.650	19.650	2,964,408
2023-10-12	20.260	20.400	19.550	20.000	20.000	4,174,780
2023-10-11	19.920	20.570	19.740	20.340	20.340	3,587,974
2023-10-10	20.260	20.370	19.890	20.040	20.040	3,049,672
2023-10-09	20.290	20.430	19.850	20.180	20.180	3,939,353
2023-09-28	20.220	20.590	19.890	20.390	20.390	4,021,543
2023-09-27	19.890	20.480	19.750	20.190	20.190	4,718,152
2023-09-26	19.520	20.390	19.210	19.990	19.990	6,019,812
2023-09-25	19.660	20.060	19.360	19.440	19.440	5,012,731
2023-09-22	18.760	19.390	18.700	19.330	19.330	3,344,885
2023-09-21	18.990	19.160	18.760	18.880	18.880	2,440,368
2023-09-20	19.550	19.550	18.880	19.000	19.000	4,324,152
2023-09-19	19.390	19.740	18.980	19.200	19.200	4,097,008
2023-09-18	19.000	19.750	18.750	19.290	19.290	3,814,535
2023-09-15	19.120	19.550	18.810	19.080	19.080	3,305,838
2023-09-14	19.600	19.780	19.110	19.310	19.310	2,572,510
2023-09-13	20.280	20.320	19.360	19.700	19.700	3,360,283
2023-09-12	20.500	20.580	20.110	20.360	20.360	2,940,026
2023-09-11	20.470	20.560	20.000	20.340	20.340	3,786,949
2023-09-08	20.770	21.050	20.260	20.370	20.370	3,783,947
2023-09-07	21.120	21.550	20.700	20.750	20.750	4,585,431
2023-09-06	21.130	21.580	21.100	21.280	21.280	3,548,188
2023-09-05	21.040	21.900	20.800	21.200	21.200	5,605,638
2023-09-04	21.220	21.370	20.800	21.160	21.160	5,468,015
2023-09-01	21.000	21.420	20.540	21.220	21.220	8,717,592
2023-08-31	20.920	21.300	20.000	20.490	20.490	10,810,565
2023-08-30	18.880	20.510	18.650	20.430	20.430	10,767,052
2023-08-29	16.980	18.980	16.580	18.880	18.880	8,831,563
2023-08-28	17.390	18.380	17.000	17.000	17.000	8,184,464
2023-08-25	16.250	16.470	15.900	16.000	16.000	2,184,942
2023-08-24	16.620	17.080	16.210	16.450	16.450	2,353,323
2023-08-23	17.320	17.330	16.600	16.800	16.800	2,545,378
2023-08-22	17.030	17.360	16.660	17.280	17.280	3,089,263
2023-08-21	17.130	17.540	16.900	16.950	16.950	2,528,884
2023-08-18	17.630	17.830	17.130	17.150	17.150	3,407,539
2023-08-17	16.510	17.480	16.380	17.300	17.300	3,844,620
2023-08-16	16.540	16.920	16.390	16.390	16.390	1,830,167
2023-08-15	17.020	17.170	16.750	16.840	16.840	1,665,211
2023-08-14	16.650	17.080	16.610	17.020	17.020	1,620,400
2023-08-11	17.330	17.330	16.900	16.900	16.900	2,352,657
2023-08-10	17.130	17.320	17.050	17.300	17.300	1,108,151
2023-08-09	17.310	17.470	17.120	17.170	17.170	1,375,935
2023-08-08	17.780	17.790	17.270	17.330	17.330	1,880,470
2023-08-07	17.850	18.060	17.580	17.680	17.680	1,786,578
2023-08-04	17.720	18.170	17.510	17.840	17.840	2,761,417
2023-08-03	17.800	17.980	17.460	17.620	17.620	2,429,218
2023-08-02	18.180	18.270	17.820	17.960	17.960	2,767,571
2023-08-01	17.980	18.160	17.650	18.100	18.100	2,920,711
2023-07-31	17.500	18.000	17.180	17.900	17.900	3,038,048
2023-07-28	17.300	17.560	17.110	17.460	17.460	2,154,507

← NewerPage 13 of 21 · 1,216 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.