Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.380	18.850	18.110	18.630	18.535	3,058,196
2022-10-31	17.000	18.960	16.980	18.360	18.267	4,843,459
2022-10-28	18.790	19.140	17.570	17.650	17.560	4,588,642
2022-10-27	20.070	20.660	18.900	18.950	18.854	4,980,416
2022-10-26	20.800	20.940	19.810	20.220	20.117	4,283,925
2022-10-25	20.520	21.180	19.500	20.460	20.356	3,684,575
2022-10-24	20.740	21.200	20.080	20.260	20.157	3,229,457
2022-10-21	20.870	21.330	20.460	20.560	20.455	3,087,093
2022-10-20	21.440	21.500	20.410	20.850	20.744	3,293,228
2022-10-19	21.700	22.800	21.240	21.370	21.261	4,711,518
2022-10-18	21.810	22.150	21.220	21.580	21.470	4,115,791
2022-10-17	20.930	22.100	20.630	21.810	21.699	4,792,367
2022-10-14	20.620	21.350	20.310	20.890	20.784	3,858,887
2022-10-13	20.720	21.190	20.490	20.490	20.386	2,421,131
2022-10-12	19.980	21.020	19.170	20.860	20.754	3,150,506
2022-10-11	19.200	20.190	18.820	19.770	19.669	3,536,878
2022-10-10	20.080	20.400	19.080	19.200	19.102	5,198,381
2022-09-30	21.520	21.670	20.010	20.240	20.137	3,581,396
2022-09-29	21.500	21.880	20.770	21.670	21.560	3,171,933
2022-09-28	22.660	22.800	21.000	21.330	21.221	3,946,318
2022-09-27	22.580	23.360	21.940	22.650	22.535	3,872,498
2022-09-26	21.710	23.140	21.600	22.430	22.316	5,000,551
2022-09-23	23.950	23.960	21.590	21.640	21.530	6,093,711
2022-09-22	23.330	24.560	22.680	23.730	23.609	4,996,539
2022-09-21	23.760	24.930	23.350	23.720	23.599	5,699,305
2022-09-20	22.520	24.360	22.520	23.810	23.689	6,473,121
2022-09-19	22.330	23.100	22.130	22.170	22.057	3,105,010
2022-09-16	22.300	23.200	22.000	22.140	22.027	2,865,894
2022-09-15	24.200	24.200	21.900	22.480	22.366	6,547,207
2022-09-14	23.700	24.560	23.500	23.850	23.729	3,052,134
2022-09-13	24.150	24.580	23.310	24.260	24.137	4,500,309
2022-09-09	24.940	25.150	23.510	23.830	23.709	5,566,023
2022-09-08	26.250	26.880	24.630	24.890	24.763	7,437,969
2022-09-07	25.330	26.490	25.010	26.250	26.116	7,498,008
2022-09-06	24.280	25.750	23.610	25.750	25.619	7,188,391
2022-09-05	24.560	25.100	23.580	23.940	23.818	6,028,498
2022-09-02	23.440	24.840	23.260	24.440	24.316	5,718,191
2022-09-01	23.500	24.360	23.160	23.360	23.241	3,909,839
2022-08-31	25.120	25.400	23.000	23.530	23.410	6,487,416
2022-08-30	25.670	26.350	24.740	25.320	25.191	5,149,078
2022-08-29	25.620	26.950	25.620	25.910	25.778	3,610,391
2022-08-26	26.480	27.490	25.890	26.200	26.067	5,115,730
2022-08-25	27.050	27.050	25.420	26.500	26.365	6,509,866
2022-08-24	27.930	28.280	26.400	26.640	26.504	8,107,102
2022-08-23	28.250	29.360	27.600	28.280	28.136	7,467,024
2022-08-22	31.110	32.320	27.800	28.170	28.027	14,390,979
2022-08-19	38.200	38.200	32.500	32.500	32.335	12,401,627
2022-08-18	37.400	38.450	36.120	37.980	37.787	7,381,108
2022-08-17	37.990	39.680	36.800	37.750	37.558	8,917,698
2022-08-16	35.000	38.900	34.990	38.100	37.906	9,257,197
2022-08-15	34.660	37.900	34.260	35.990	35.807	6,915,230
2022-08-12	36.000	37.420	34.300	34.740	34.563	8,232,990
2022-08-11	38.380	38.450	36.400	36.510	36.324	5,857,937
2022-08-10	36.620	38.830	35.780	37.850	37.657	7,416,311
2022-08-09	36.980	39.320	36.010	36.770	36.583	7,827,224
2022-08-08	36.150	40.140	35.460	37.790	37.598	7,907,445
2022-08-05	40.500	40.800	35.490	37.150	36.961	12,014,326
2022-08-04	34.140	40.460	34.100	40.460	40.254	14,271,980
2022-08-03	37.130	40.580	33.510	33.720	33.548	15,605,621
2022-08-02	34.440	37.550	34.000	37.300	37.110	9,841,711

← NewerPage 17 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.