Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	34.970	36.170	34.030	35.500	35.319	8,598,806
2022-07-29	32.420	36.170	31.130	34.970	34.792	13,474,810
2022-07-28	32.000	33.330	31.050	32.420	32.255	9,504,744
2022-07-27	30.180	31.990	29.770	30.990	30.832	9,378,299
2022-07-26	29.650	31.550	27.500	30.660	30.504	11,624,073
2022-07-25	31.010	32.100	29.100	29.970	29.817	10,776,336
2022-07-22	28.830	30.800	28.570	29.890	29.738	11,123,207
2022-07-21	25.120	29.720	25.020	29.000	28.852	12,097,614
2022-07-20	25.840	26.570	25.010	25.730	25.599	8,107,514
2022-07-19	26.000	26.570	25.120	25.840	25.709	8,941,957
2022-07-18	25.600	27.600	24.560	25.990	25.858	15,085,843
2022-07-15	26.420	26.420	24.360	25.450	25.320	12,966,768
2022-07-14	21.200	25.680	20.700	25.260	25.131	18,371,048
2022-07-13	19.890	21.500	19.480	21.400	21.291	9,746,598
2022-07-12	21.510	21.880	19.300	19.300	19.202	9,638,454
2022-07-11	20.500	21.700	18.200	21.400	21.291	14,186,372
2022-07-08	18.000	20.570	17.990	19.800	19.699	16,030,713
2022-07-07	16.600	18.810	16.500	17.240	17.152	15,281,103
2022-07-06	13.400	16.030	13.180	16.030	15.948	7,556,250
2022-07-05	13.590	13.750	13.110	13.360	13.292	1,226,047
2022-07-04	13.710	14.000	13.410	13.500	13.431	1,941,941
2022-07-01	13.990	14.260	13.740	13.850	13.780	1,595,758
2022-06-30	13.970	14.290	13.890	14.020	13.949	1,852,690
2022-06-29	14.850	14.920	13.880	13.880	13.809	2,813,565
2022-06-28	14.020	15.180	14.020	14.870	14.794	3,891,977
2022-06-27	14.420	14.440	13.900	14.020	13.949	2,429,659
2022-06-24	14.850	14.970	14.100	14.290	14.217	3,421,211
2022-06-23	13.750	14.750	13.410	14.540	14.466	4,955,870
2022-06-22	13.880	14.000	13.500	13.510	13.441	4,257,308
2022-06-21	13.500	15.100	13.500	14.300	14.227	6,795,020
2022-06-20	13.000	14.300	12.900	13.670	13.600	5,040,803
2022-06-17	12.360	12.960	12.320	12.830	12.765	2,159,256
2022-06-16	12.460	12.790	12.450	12.620	12.556	2,081,096
2022-06-15	12.720	12.920	12.560	12.560	12.496	2,494,694
2022-06-14	12.930	13.000	12.310	12.720	12.655	3,570,510
2022-06-13	13.000	13.370	12.750	13.000	12.934	3,395,743
2022-06-10	13.050	13.460	13.010	13.250	13.183	4,146,877
2022-06-09	14.140	14.300	13.070	13.300	13.232	4,180,903
2022-06-08	14.830	15.270	14.010	14.180	14.108	5,129,690
2022-06-07	15.510	15.850	14.620	15.090	15.013	7,015,792
2022-06-06	14.000	16.240	14.000	15.390	15.312	13,194,969
2022-06-02	11.810	13.980	11.660	13.800	13.730	7,938,508
2022-06-01	11.450	11.980	11.380	11.780	11.720	1,360,949
2022-05-31	11.120	11.820	11.100	11.620	11.501	1,641,385
2022-05-30	11.170	11.300	11.110	11.110	10.996	406,960
2022-05-27	11.400	11.400	11.070	11.280	11.165	376,391
2022-05-26	11.220	11.280	10.960	11.160	11.046	484,941
2022-05-25	10.800	11.150	10.800	11.110	10.996	523,941
2022-05-24	11.290	11.410	10.850	10.870	10.759	667,723
2022-05-23	11.010	11.380	11.010	11.290	11.175	765,433
2022-05-20	11.150	11.160	10.980	11.060	10.947	567,341
2022-05-19	10.800	11.050	10.760	11.050	10.937	782,635
2022-05-18	10.680	10.960	10.670	10.840	10.729	674,902
2022-05-17	10.890	10.890	10.480	10.650	10.541	647,758
2022-05-16	10.820	10.910	10.650	10.690	10.581	912,423
2022-05-13	10.610	10.860	10.510	10.740	10.630	883,450
2022-05-12	10.570	10.820	10.410	10.690	10.581	1,134,817
2022-05-11	10.530	10.800	10.390	10.390	10.284	1,073,783
2022-05-10	10.280	10.560	10.070	10.530	10.422	586,522
2022-05-09	10.310	10.550	10.170	10.360	10.254	568,667

← NewerPage 18 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.