Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	45.560	45.980	36.660	36.660	36.660	8,426,304
2026-07-16	45.100	47.920	45.100	45.830	45.830	4,964,430
2026-07-15	43.180	48.880	43.180	45.690	45.690	5,168,525
2026-07-14	42.600	43.490	40.740	43.150	43.150	4,349,671
2026-07-13	45.700	46.390	42.570	42.590	42.590	4,500,932
2026-07-10	47.470	48.030	46.000	46.700	46.700	3,469,484
2026-07-09	46.200	47.500	44.300	47.470	47.470	3,248,876
2026-07-08	46.520	47.390	43.420	46.200	46.200	5,263,099
2026-07-07	48.980	49.600	45.390	46.030	46.030	4,181,750
2026-07-06	50.000	51.490	47.780	49.110	49.110	4,472,633
2026-07-03	49.800	52.990	49.390	50.920	50.920	4,702,162
2026-07-02	52.080	53.420	49.340	49.930	49.930	4,490,198
2026-07-01	55.000	56.030	51.900	52.250	52.250	6,463,749
2026-06-30	50.200	55.260	49.000	54.960	54.960	6,850,525
2026-06-29	49.530	51.000	46.460	50.020	50.020	6,015,823
2026-06-26	51.880	51.880	48.520	49.150	49.150	5,675,649
2026-06-25	50.500	53.200	50.500	51.700	51.700	4,390,153
2026-06-24	52.290	53.090	50.230	51.550	51.550	3,926,259
2026-06-23	54.500	55.970	52.260	52.260	52.260	5,151,985
2026-06-22	53.950	55.200	52.580	54.800	54.800	6,351,556
2026-06-18	55.470	57.450	54.000	55.000	55.000	7,408,970
2026-06-17	54.030	56.000	53.000	54.800	54.800	5,416,452
2026-06-16	53.500	55.260	52.450	54.700	54.700	5,163,014
2026-06-15	53.000	54.220	51.440	53.850	53.850	5,791,126
2026-06-12	54.050	57.470	52.980	53.300	53.300	7,755,313
2026-06-11	49.160	52.870	47.510	52.630	52.630	7,843,809
2026-06-10	48.410	50.880	47.000	48.920	48.920	8,406,540
2026-06-09	45.120	48.800	44.060	48.800	48.800	8,186,357
2026-06-08	43.000	45.260	41.210	45.250	45.250	8,393,249
2026-06-05	40.000	45.000	40.000	43.720	43.720	6,117,223
2026-06-04	40.920	43.500	40.920	41.930	41.930	4,315,221
2026-06-03	42.950	43.950	41.700	41.990	41.990	5,318,170
2026-06-02	43.120	45.450	42.960	43.200	43.200	5,729,207
2026-06-01	45.540	45.680	43.780	44.000	44.000	5,501,734
2026-05-29	47.560	47.560	44.630	45.150	45.150	6,472,418
2026-05-28	42.280	47.500	41.580	46.430	46.430	9,928,339
2026-05-27	44.780	45.000	40.200	42.400	42.400	8,026,062
2026-05-26	45.100	45.350	43.800	44.660	44.660	3,727,470
2026-05-25	43.900	44.960	42.640	44.850	44.850	6,879,324
2026-05-22	44.140	45.870	42.790	43.900	43.900	7,458,019
2026-05-21	45.300	45.700	42.810	43.520	43.520	8,883,286
2026-05-20	43.630	47.200	43.510	45.670	45.670	8,293,913
2026-05-19	43.800	45.000	41.660	44.680	44.680	8,836,104
2026-05-18	41.900	43.850	41.450	43.770	43.770	7,133,488
2026-05-15	41.620	43.580	41.020	42.640	42.640	7,176,224
2026-05-14	41.120	42.560	40.500	41.830	41.830	5,129,000
2026-05-13	41.440	41.680	38.810	41.530	41.530	7,720,230
2026-05-12	40.740	41.880	40.000	41.460	41.460	8,459,952
2026-05-11	40.800	41.280	38.860	40.300	40.300	6,503,901
2026-05-08	38.720	40.590	38.500	39.310	39.310	6,192,784
2026-05-07	38.440	39.280	37.410	38.890	38.890	7,289,547
2026-05-06	34.090	39.310	34.090	38.440	38.440	9,431,426
2026-04-30	31.860	34.850	31.480	34.000	34.000	9,424,790
2026-04-29	31.110	32.300	30.890	32.000	32.000	6,707,695
2026-04-28	30.610	32.040	30.110	31.050	31.050	5,655,920
2026-04-27	31.030	31.190	29.800	30.610	30.610	6,652,982
2026-04-24	29.930	30.900	29.820	30.510	30.510	6,042,991
2026-04-23	30.090	30.280	29.500	30.020	30.020	6,827,221
2026-04-22	28.700	30.250	28.380	29.930	29.930	9,454,059
2026-04-21	28.110	29.000	27.350	28.840	28.840	12,360,087

← NewerPage 2 of 5 · 242 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.