Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.010	10.390	10.010	10.310	10.205	946,859
2022-05-05	10.400	10.500	10.240	10.370	10.264	1,019,139
2022-04-29	9.990	10.430	9.880	10.370	10.264	1,166,665
2022-04-28	10.300	10.390	9.810	9.830	9.730	1,201,825
2022-04-27	10.280	10.490	9.920	10.440	10.333	745,316
2022-04-26	10.780	10.950	10.130	10.280	10.175	679,462
2022-04-25	11.660	11.670	10.800	10.820	10.709	986,988
2022-04-22	11.700	11.990	11.610	11.810	11.689	585,256
2022-04-21	12.130	12.320	11.750	11.800	11.679	658,567
2022-04-20	12.390	12.390	12.020	12.130	12.006	405,863
2022-04-19	12.190	12.300	12.110	12.230	12.105	280,017
2022-04-18	12.000	12.260	11.730	12.190	12.065	465,665
2022-04-15	12.340	12.360	12.000	12.000	11.877	452,837
2022-04-14	12.440	12.570	12.320	12.440	12.313	385,980
2022-04-13	12.550	12.660	12.230	12.440	12.313	692,769
2022-04-12	12.000	12.480	11.990	12.440	12.313	495,378
2022-04-11	12.390	12.390	12.050	12.110	11.986	613,634
2022-04-08	12.750	12.800	12.230	12.390	12.263	948,616
2022-04-07	13.030	13.040	12.670	12.690	12.560	923,855
2022-04-06	12.820	13.150	12.800	13.000	12.867	823,373
2022-04-01	12.980	12.980	12.720	12.850	12.719	1,071,113
2022-03-31	13.000	13.170	12.920	12.980	12.847	986,578
2022-03-30	13.090	13.130	12.880	13.010	12.877	599,630
2022-03-29	13.220	13.340	12.910	12.950	12.818	663,053
2022-03-28	13.290	13.400	12.920	13.280	13.144	705,767
2022-03-25	13.130	13.280	13.130	13.140	13.006	479,214
2022-03-24	13.300	13.300	13.080	13.120	12.986	541,627
2022-03-23	13.400	13.430	13.280	13.380	13.243	379,673
2022-03-22	13.350	13.410	13.210	13.360	13.223	410,968
2022-03-21	13.240	13.390	13.180	13.340	13.204	656,049
2022-03-18	13.070	13.280	13.020	13.200	13.065	519,825
2022-03-17	13.160	13.340	12.980	13.050	12.917	766,276
2022-03-16	13.000	13.090	12.560	12.970	12.837	693,170
2022-03-15	13.410	13.480	12.710	12.710	12.580	832,800
2022-03-14	13.690	13.970	13.460	13.540	13.402	604,337
2022-03-11	13.780	14.010	13.470	13.980	13.837	591,261
2022-03-10	13.700	14.050	13.700	13.880	13.738	566,571
2022-03-09	14.000	14.090	13.250	13.640	13.501	1,080,374
2022-03-08	13.870	14.490	13.870	14.000	13.857	741,148
2022-03-07	14.240	14.660	14.220	14.400	14.253	618,043
2022-03-04	14.800	14.820	14.390	14.530	14.381	636,529
2022-03-03	14.990	14.990	14.680	14.720	14.569	633,686
2022-03-02	14.820	15.090	14.730	14.830	14.678	694,564
2022-03-01	14.760	15.020	14.710	14.830	14.678	800,743
2022-02-28	14.900	15.090	14.470	14.760	14.609	1,069,668
2022-02-25	15.270	15.270	14.980	15.060	14.906	667,067
2022-02-24	15.590	15.590	14.850	15.140	14.985	1,224,374
2022-02-23	15.000	15.360	14.930	15.340	15.183	911,471
2022-02-22	15.100	15.100	14.700	15.000	14.847	806,345
2022-02-21	15.090	15.090	14.820	14.990	14.837	406,291
2022-02-18	15.070	15.070	14.770	14.960	14.807	422,230
2022-02-17	15.070	15.240	14.890	14.940	14.787	869,638
2022-02-16	14.630	15.090	14.630	15.000	14.847	1,350,467
2022-02-15	14.300	14.660	14.300	14.630	14.480	1,113,533
2022-02-14	14.000	14.440	13.810	14.360	14.213	911,639
2022-02-11	14.470	14.640	13.960	14.000	13.857	1,486,234
2022-02-10	14.800	14.900	14.420	14.660	14.510	633,934
2022-02-09	14.600	14.790	14.370	14.660	14.510	753,997
2022-02-08	14.170	14.610	14.100	14.610	14.461	853,150
2022-02-07	14.110	14.290	13.800	14.170	14.025	746,547

← NewerPage 19 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.