Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.720	16.990	16.300	16.660	16.575	3,152,963
2023-04-26	16.310	16.940	16.180	16.520	16.436	3,623,182
2023-04-25	16.920	16.970	15.750	16.130	16.048	4,026,965
2023-04-24	17.070	17.250	16.840	16.950	16.864	2,338,563
2023-04-21	18.010	18.040	17.000	17.070	16.983	2,902,500
2023-04-20	18.210	18.500	17.680	17.850	17.759	2,109,972
2023-04-19	18.220	18.540	18.100	18.220	18.127	1,823,814
2023-04-18	18.660	18.880	18.300	18.370	18.277	2,282,698
2023-04-17	18.630	19.680	18.630	18.880	18.784	3,227,980
2023-04-14	18.520	18.980	18.390	18.780	18.684	2,592,296
2023-04-13	19.120	19.400	18.470	18.640	18.545	4,575,429
2023-04-12	18.160	19.840	17.990	19.330	19.232	6,964,272
2023-04-11	18.250	18.450	17.930	18.110	18.018	3,045,201
2023-04-10	18.150	18.740	18.150	18.270	18.177	4,685,762
2023-04-07	19.350	19.490	18.710	18.890	18.794	3,503,964
2023-04-06	19.000	19.500	18.960	19.210	19.112	3,175,485
2023-04-04	20.420	20.580	19.400	19.540	19.441	5,185,992
2023-04-03	20.170	20.670	20.080	20.390	20.286	4,525,590
2023-03-31	20.200	20.650	20.030	20.280	20.177	3,028,892
2023-03-30	20.630	20.790	20.020	20.040	19.938	3,129,902
2023-03-29	21.210	21.460	20.410	20.630	20.525	5,667,271
2023-03-28	22.400	22.850	21.090	21.190	21.082	6,353,198
2023-03-27	21.640	23.040	21.590	22.270	22.157	8,591,522
2023-03-24	20.420	21.690	20.360	21.630	21.520	6,467,692
2023-03-23	20.220	20.830	20.220	20.580	20.475	3,468,709
2023-03-22	20.370	20.980	20.210	20.380	20.276	3,428,573
2023-03-21	20.180	20.440	19.760	20.370	20.266	2,477,225
2023-03-20	20.160	20.620	19.650	20.040	19.938	3,130,544
2023-03-17	19.550	20.710	19.510	20.410	20.306	3,680,842
2023-03-16	20.480	20.480	19.400	19.530	19.431	2,270,032
2023-03-15	19.910	20.920	19.740	20.190	20.087	3,563,059
2023-03-14	20.220	20.410	19.240	19.600	19.500	3,426,747
2023-03-13	20.210	20.470	20.000	20.360	20.256	1,846,603
2023-03-10	20.570	20.800	20.000	20.210	20.107	2,952,649
2023-03-09	21.000	21.040	20.500	20.690	20.585	2,018,393
2023-03-08	20.840	21.230	20.630	20.970	20.863	2,244,093
2023-03-07	21.470	21.540	20.800	20.850	20.744	2,998,475
2023-03-06	22.000	22.000	21.110	21.340	21.231	3,409,169
2023-03-03	22.340	22.640	21.730	22.000	21.888	6,211,780
2023-03-02	22.000	23.980	21.900	22.790	22.674	9,160,860
2023-03-01	21.000	21.960	20.850	21.880	21.769	4,411,676
2023-02-28	21.030	21.570	20.650	21.050	20.943	3,608,116
2023-02-27	20.910	21.200	20.500	20.560	20.455	3,260,724
2023-02-24	21.490	21.680	21.040	21.040	20.933	2,492,893
2023-02-23	21.750	21.800	21.060	21.200	21.092	2,998,913
2023-02-22	21.480	21.940	21.160	21.670	21.560	3,200,228
2023-02-21	21.330	22.280	21.290	21.610	21.500	4,476,018
2023-02-20	21.000	21.610	20.650	21.330	21.221	4,178,334
2023-02-17	21.790	22.000	20.950	20.990	20.883	5,817,560
2023-02-16	22.680	22.780	21.190	21.790	21.679	6,885,147
2023-02-15	21.980	23.450	21.920	22.840	22.724	7,579,224
2023-02-14	22.850	23.080	21.860	21.960	21.848	5,623,301
2023-02-13	22.600	23.030	22.180	22.670	22.555	5,748,514
2023-02-10	22.920	23.980	22.350	22.890	22.774	8,103,482
2023-02-09	22.150	22.960	21.500	22.720	22.604	7,934,593
2023-02-08	22.710	22.960	21.800	22.280	22.167	10,106,845
2023-02-07	20.850	23.970	20.720	23.230	23.112	14,567,581
2023-02-06	20.700	21.300	20.450	20.700	20.595	7,909,502
2023-02-03	20.190	21.870	19.810	21.100	20.993	12,178,228
2023-02-02	20.380	20.750	19.810	19.960	19.858	7,339,747

← NewerPage 15 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.