Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	20.040	20.790	19.350	20.560	20.455	11,514,742
2023-01-31	18.800	20.860	18.500	20.040	19.938	12,302,651
2023-01-30	17.670	18.880	17.670	18.420	18.326	7,165,195
2023-01-20	18.160	18.500	17.440	17.560	17.471	7,170,030
2023-01-19	17.270	17.440	17.020	17.300	17.212	2,708,476
2023-01-18	16.820	17.770	16.620	17.270	17.182	5,822,860
2023-01-17	16.800	17.180	16.670	16.700	16.615	2,219,618
2023-01-16	16.510	16.880	16.260	16.690	16.605	2,614,667
2023-01-13	16.600	16.700	16.250	16.630	16.545	2,517,865
2023-01-12	16.430	17.160	16.250	16.670	16.585	3,807,957
2023-01-11	16.600	16.940	16.430	16.430	16.346	2,140,078
2023-01-10	16.600	16.850	16.290	16.700	16.615	3,722,184
2023-01-09	16.430	16.750	16.220	16.400	16.317	3,805,120
2023-01-06	15.960	17.180	15.950	16.320	16.237	6,105,820
2023-01-05	15.800	16.350	15.600	16.250	16.167	4,027,483
2023-01-04	15.850	16.140	15.480	15.880	15.799	3,519,228
2023-01-03	14.860	15.870	14.860	15.820	15.740	4,221,622
2022-12-30	15.230	15.440	14.880	14.880	14.804	2,106,956
2022-12-29	15.590	15.590	15.150	15.170	15.093	1,784,297
2022-12-28	15.890	15.890	15.260	15.450	15.371	1,928,301
2022-12-27	15.700	15.910	15.380	15.800	15.720	2,396,610
2022-12-26	15.160	15.720	15.040	15.680	15.600	3,765,260
2022-12-23	15.500	15.660	15.050	15.170	15.093	2,593,460
2022-12-22	16.080	16.090	15.470	15.500	15.421	2,440,454
2022-12-21	16.340	16.420	15.830	16.080	15.998	2,457,183
2022-12-20	16.230	16.580	15.960	16.410	16.327	2,994,304
2022-12-19	16.490	16.630	16.080	16.150	16.068	3,087,559
2022-12-16	17.380	17.380	16.370	16.470	16.386	6,274,077
2022-12-15	16.950	17.480	16.750	17.410	17.321	4,062,993
2022-12-14	17.150	17.790	16.950	17.110	17.023	5,848,112
2022-12-13	17.600	18.130	17.160	17.240	17.152	9,486,150
2022-12-12	18.870	19.280	18.400	18.960	18.864	5,288,390
2022-12-09	19.030	19.380	18.520	18.780	18.684	5,252,497
2022-12-08	19.450	19.580	18.960	19.120	19.023	4,797,320
2022-12-07	19.660	20.270	19.200	19.360	19.261	6,222,481
2022-12-06	20.100	20.390	19.320	19.800	19.699	7,447,812
2022-12-05	21.310	21.400	19.850	20.250	20.147	12,035,606
2022-12-02	18.840	22.220	18.710	21.600	21.490	16,004,004
2022-12-01	17.790	19.230	17.760	18.710	18.615	6,403,277
2022-11-30	17.520	17.970	17.030	17.580	17.491	2,438,700
2022-11-29	17.240	17.730	17.160	17.530	17.441	2,338,264
2022-11-28	16.900	17.520	16.890	17.200	17.112	2,782,736
2022-11-25	17.990	18.150	17.390	17.440	17.351	2,516,992
2022-11-24	18.140	18.330	17.800	18.140	18.048	2,710,637
2022-11-23	18.000	18.170	17.120	17.870	17.779	4,293,505
2022-11-22	19.050	19.100	17.880	18.000	17.908	4,257,214
2022-11-21	18.030	19.050	17.990	19.050	18.953	4,115,433
2022-11-18	18.880	19.350	18.230	18.230	18.137	3,586,723
2022-11-17	18.710	18.950	18.450	18.880	18.784	2,533,132
2022-11-16	19.250	19.490	18.640	18.940	18.844	2,556,633
2022-11-15	18.070	19.300	18.070	19.250	19.152	3,928,487
2022-11-14	18.380	18.660	18.100	18.230	18.137	2,227,198
2022-11-11	19.340	19.360	18.320	18.380	18.286	2,926,772
2022-11-10	19.280	19.580	18.600	18.740	18.645	2,937,300
2022-11-09	19.250	19.910	18.740	19.560	19.460	3,617,321
2022-11-08	19.690	19.690	18.800	19.130	19.033	2,131,338
2022-11-07	20.080	20.170	19.350	19.510	19.411	2,441,020
2022-11-04	19.450	20.300	19.420	20.050	19.948	2,916,677
2022-11-03	19.270	19.760	19.210	19.500	19.401	2,396,665
2022-11-02	18.740	19.660	18.500	19.450	19.351	4,012,994

← NewerPage 16 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.