Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.110	14.290	13.800	14.170	14.025	746,547
2022-01-28	13.460	14.070	13.460	13.880	13.738	1,062,500
2022-01-27	14.080	14.080	13.390	13.460	13.322	842,991
2022-01-26	13.840	14.150	13.770	13.900	13.758	756,420
2022-01-25	14.600	14.600	13.810	13.830	13.689	1,065,800
2022-01-24	14.800	14.860	14.440	14.500	14.352	687,864
2022-01-21	14.960	15.230	14.740	14.780	14.629	1,033,967
2022-01-20	15.650	15.650	14.870	14.960	14.807	1,181,080
2022-01-19	15.260	15.530	15.250	15.430	15.272	868,310
2022-01-18	15.650	15.680	15.210	15.260	15.104	1,242,309
2022-01-17	15.300	15.660	15.300	15.590	15.431	1,037,167
2022-01-14	15.670	15.710	15.270	15.360	15.203	1,282,605
2022-01-13	15.720	15.800	15.550	15.600	15.440	894,595
2022-01-12	15.700	15.780	15.490	15.710	15.549	1,099,776
2022-01-11	15.560	15.810	15.420	15.580	15.421	1,215,704
2022-01-10	15.210	15.670	15.100	15.670	15.510	1,532,199
2022-01-07	15.750	15.750	15.160	15.210	15.054	1,460,828
2022-01-06	15.370	15.450	15.230	15.360	15.203	849,290
2022-01-05	15.430	15.500	15.130	15.250	15.094	1,064,423
2022-01-04	15.130	15.450	15.030	15.430	15.272	1,510,968
2021-12-31	15.220	15.340	15.080	15.130	14.975	854,814
2021-12-30	15.100	15.260	15.030	15.160	15.005	1,408,430
2021-12-29	15.020	15.290	14.850	15.130	14.975	1,882,644
2021-12-28	14.400	15.470	14.400	15.120	14.965	3,650,284
2021-12-27	14.530	14.530	14.190	14.410	14.263	604,852
2021-12-24	14.900	14.900	14.290	14.300	14.154	1,206,780
2021-12-23	14.820	14.860	14.700	14.720	14.569	581,937
2021-12-22	14.910	15.030	14.800	14.860	14.708	630,779
2021-12-21	14.680	14.920	14.680	14.890	14.738	714,696
2021-12-20	14.750	14.950	14.680	14.730	14.579	774,271
2021-12-17	15.010	15.050	14.780	14.850	14.698	891,021
2021-12-16	14.490	15.040	14.490	14.990	14.837	1,115,213
2021-12-15	14.610	14.710	14.550	14.630	14.480	552,428
2021-12-14	14.550	14.670	14.390	14.650	14.500	718,724
2021-12-13	14.580	14.630	14.410	14.490	14.342	780,361
2021-12-10	14.430	14.690	14.360	14.460	14.312	861,717
2021-12-09	14.490	14.540	14.330	14.440	14.292	831,618
2021-12-08	14.490	14.560	14.350	14.410	14.263	460,046
2021-12-07	14.880	14.880	14.250	14.400	14.253	1,168,659
2021-12-06	15.250	15.360	14.630	14.720	14.569	1,522,749
2021-12-03	15.590	15.680	15.240	15.240	15.084	942,869
2021-12-02	15.400	15.750	15.370	15.580	15.421	1,883,307
2021-12-01	15.200	15.680	15.130	15.590	15.431	1,535,466
2021-11-30	14.800	15.490	14.800	15.250	15.094	1,071,092
2021-11-29	15.000	15.080	14.670	14.900	14.748	849,017
2021-11-26	15.330	15.400	15.000	15.090	14.936	1,082,036
2021-11-25	15.360	15.550	15.200	15.500	15.342	1,062,039
2021-11-24	15.320	15.410	15.120	15.360	15.203	785,709
2021-11-23	15.400	15.450	15.130	15.370	15.213	595,632
2021-11-22	15.500	15.500	15.200	15.320	15.163	670,605
2021-11-19	15.300	15.520	15.050	15.350	15.193	938,703
2021-11-18	15.550	15.550	15.020	15.060	14.906	869,130
2021-11-17	15.130	15.500	15.030	15.480	15.322	1,069,805
2021-11-16	15.290	15.450	15.080	15.090	14.936	906,628
2021-11-15	14.820	15.420	14.610	15.310	15.153	1,541,139
2021-11-12	14.750	14.960	14.670	14.880	14.728	649,674
2021-11-11	14.450	14.980	14.450	14.870	14.718	796,940
2021-11-10	14.590	14.730	14.180	14.730	14.579	850,527
2021-11-09	14.280	14.730	14.050	14.590	14.441	1,374,267
2021-11-08	14.040	14.400	13.820	14.280	14.134	1,086,004

← NewerPage 20 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.