Jiangsu Beiren Robot System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.040 | 14.400 | 13.820 | 14.280 | 14.134 | 1,086,004 |
| 2021-11-05 | 14.080 | 14.230 | 13.830 | 14.040 | 13.896 | 971,629 |
| 2021-11-04 | 13.450 | 14.040 | 13.450 | 13.990 | 13.847 | 1,062,729 |
| 2021-11-03 | 13.370 | 13.760 | 13.370 | 13.580 | 13.441 | 671,469 |
| 2021-11-02 | 13.570 | 13.800 | 13.300 | 13.350 | 13.214 | 896,131 |
| 2021-11-01 | 13.100 | 13.700 | 13.100 | 13.570 | 13.431 | 1,297,345 |
| 2021-10-29 | 12.740 | 13.250 | 12.700 | 13.100 | 12.966 | 804,596 |
| 2021-10-28 | 12.850 | 12.910 | 12.590 | 12.700 | 12.570 | 608,148 |
| 2021-10-27 | 13.360 | 13.420 | 12.840 | 12.900 | 12.768 | 1,020,739 |
| 2021-10-26 | 13.400 | 13.540 | 13.270 | 13.320 | 13.184 | 845,524 |
| 2021-10-25 | 14.190 | 14.190 | 13.320 | 13.440 | 13.303 | 1,971,103 |
| 2021-10-22 | 14.380 | 14.380 | 14.200 | 14.230 | 14.085 | 618,749 |
| 2021-10-21 | 14.420 | 14.480 | 14.220 | 14.310 | 14.164 | 553,760 |
| 2021-10-20 | 14.570 | 14.570 | 14.390 | 14.420 | 14.273 | 297,564 |
| 2021-10-19 | 14.600 | 14.640 | 14.500 | 14.520 | 14.372 | 411,275 |
| 2021-10-18 | 14.480 | 14.580 | 14.260 | 14.530 | 14.381 | 434,061 |
| 2021-10-15 | 14.650 | 14.800 | 14.430 | 14.460 | 14.312 | 542,750 |
| 2021-10-14 | 14.550 | 14.830 | 14.550 | 14.730 | 14.579 | 494,921 |
← NewerPage 21 of 21 · 1,218 trading days
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.