Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.680	17.870	17.390	17.460	17.460	1,560,851
2023-07-26	18.100	18.200	17.600	17.650	17.650	2,302,946
2023-07-25	18.000	18.300	17.980	18.150	18.150	2,166,985
2023-07-24	18.060	18.240	17.720	17.890	17.890	1,202,794
2023-07-21	18.250	18.470	17.820	17.900	17.900	1,786,041
2023-07-20	18.630	18.990	18.250	18.310	18.310	2,629,572
2023-07-19	18.710	18.980	18.500	18.580	18.580	1,938,689
2023-07-18	19.060	19.280	18.780	18.830	18.830	2,464,839
2023-07-17	19.000	19.370	18.850	19.110	19.110	2,760,825
2023-07-14	19.470	19.620	18.900	19.220	19.220	3,687,871
2023-07-13	19.250	19.530	19.030	19.390	19.390	2,946,710
2023-07-12	19.860	20.190	19.080	19.220	19.220	3,633,755
2023-07-11	19.670	20.120	19.260	19.940	19.940	3,343,263
2023-07-10	20.270	20.580	19.400	19.500	19.500	4,563,775
2023-07-07	20.380	21.270	20.310	20.310	20.310	5,006,367
2023-07-06	20.850	21.300	20.110	20.590	20.590	4,317,383
2023-07-05	21.000	21.680	20.480	20.540	20.540	5,145,639
2023-07-04	20.800	21.540	20.630	20.940	20.940	7,316,210
2023-07-03	21.910	22.090	20.510	20.570	20.570	7,566,153
2023-06-30	21.670	22.190	21.420	22.010	22.010	7,630,092
2023-06-29	21.450	22.650	21.000	21.830	21.830	9,942,102
2023-06-28	20.920	21.640	20.210	21.310	21.310	10,379,087
2023-06-27	20.310	21.060	19.690	20.610	20.610	6,683,135
2023-06-26	20.480	21.790	20.080	20.170	20.170	8,540,289
2023-06-21	21.180	21.860	20.700	21.100	21.100	9,822,750
2023-06-20	19.880	21.940	19.880	21.250	21.250	12,056,460
2023-06-19	19.750	20.580	19.750	20.180	20.180	7,620,013
2023-06-16	18.820	20.070	18.630	19.720	19.720	9,130,728
2023-06-15	17.590	19.250	17.470	18.700	18.700	8,633,798
2023-06-14	17.800	17.950	17.180	17.680	17.590	3,625,830
2023-06-13	17.650	17.990	17.570	17.600	17.510	3,165,534
2023-06-12	17.220	18.000	17.180	17.870	17.779	3,504,782
2023-06-09	17.530	17.690	17.100	17.280	17.192	2,746,265
2023-06-08	18.240	18.240	17.400	17.530	17.441	2,882,478
2023-06-07	18.110	18.250	17.670	18.070	17.978	2,621,996
2023-06-06	18.830	18.830	17.800	17.870	17.779	4,319,783
2023-06-05	18.930	19.220	18.720	18.850	18.754	2,300,393
2023-06-02	19.650	19.890	18.800	18.900	18.804	3,639,607
2023-06-01	19.390	19.760	19.100	19.500	19.401	5,980,099
2023-05-31	19.430	20.200	19.030	19.270	19.172	5,954,150
2023-05-30	19.640	19.720	19.190	19.430	19.331	4,548,946
2023-05-29	19.780	20.070	19.400	19.690	19.590	5,928,996
2023-05-26	19.860	20.860	19.100	20.140	20.038	9,440,883
2023-05-25	19.750	20.530	19.320	19.610	19.510	9,035,831
2023-05-24	19.290	20.220	18.900	20.000	19.898	9,354,463
2023-05-23	19.190	19.940	18.880	19.270	19.172	9,448,677
2023-05-22	18.440	19.080	18.350	18.880	18.784	6,158,407
2023-05-19	17.790	18.800	17.790	18.540	18.446	8,494,871
2023-05-18	17.460	18.590	17.430	18.270	18.177	10,461,312
2023-05-17	15.860	17.180	15.860	16.990	16.904	3,641,892
2023-05-16	16.300	16.300	15.860	15.990	15.909	1,469,382
2023-05-15	15.960	16.180	15.850	16.140	16.058	1,797,201
2023-05-12	16.680	16.680	15.910	15.910	15.829	2,062,392
2023-05-11	16.250	16.780	16.060	16.480	16.396	3,215,348
2023-05-10	15.870	16.310	15.790	16.020	15.939	2,913,755
2023-05-09	14.390	16.400	14.390	15.870	15.789	4,854,304
2023-05-08	17.220	17.300	16.600	16.720	16.635	5,085,153
2023-05-05	17.980	18.110	16.880	17.040	16.953	7,152,163
2023-05-04	17.490	18.480	16.810	17.990	17.898	9,293,114
2023-04-28	16.760	17.450	16.600	17.400	17.311	2,944,394

← NewerPage 14 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.