Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.660	28.960	24.550	28.130	28.130	16,354,857
2026-04-17	24.000	24.490	23.670	24.330	24.330	3,451,603
2026-04-16	23.780	24.240	23.400	24.100	24.100	3,191,076
2026-04-15	23.720	23.950	23.430	23.790	23.790	2,044,587
2026-04-14	23.720	23.990	23.400	23.640	23.640	2,189,177
2026-04-13	23.900	24.150	23.520	23.610	23.610	2,211,053
2026-04-10	24.200	24.350	23.880	23.940	23.940	2,913,456
2026-04-09	24.260	24.760	23.500	23.750	23.750	4,374,726
2026-04-08	23.880	24.550	23.610	24.500	24.500	3,549,788
2026-04-07	23.560	24.250	23.250	23.410	23.410	2,941,398
2026-04-03	24.460	24.460	23.300	23.720	23.720	3,725,326
2026-04-02	24.210	24.750	23.920	24.360	24.360	3,749,476
2026-04-01	24.400	24.690	23.950	24.370	24.370	3,374,120
2026-03-31	23.860	24.520	23.680	24.050	24.050	4,760,559
2026-03-30	23.800	24.220	23.400	24.020	24.020	3,536,122
2026-03-27	23.700	24.190	23.210	24.190	24.190	3,759,209
2026-03-26	25.050	25.050	23.630	23.740	23.740	6,962,271
2026-03-25	23.690	25.170	23.690	25.050	25.050	6,647,139
2026-03-24	23.170	23.830	22.850	23.690	23.690	4,953,193
2026-03-23	22.950	23.960	22.600	23.090	23.090	6,574,013
2026-03-20	23.620	24.190	23.210	23.440	23.440	6,061,348
2026-03-19	22.990	23.930	22.900	23.610	23.610	5,423,630
2026-03-18	23.030	23.480	22.680	23.230	23.230	4,279,755
2026-03-17	22.220	23.620	22.100	22.960	22.960	9,490,321
2026-03-16	22.110	22.400	21.830	22.060	22.060	3,218,357
2026-03-13	22.010	22.790	21.830	22.260	22.260	3,501,215
2026-03-12	22.290	22.470	21.840	22.010	22.010	2,549,055
2026-03-11	21.800	22.910	21.680	22.190	22.190	5,726,990
2026-03-10	20.900	21.820	20.760	21.670	21.670	2,706,742
2026-03-09	20.620	20.860	20.200	20.700	20.700	2,341,887
2026-03-06	20.560	21.030	20.550	20.950	20.950	1,614,502
2026-03-05	20.990	21.140	20.620	20.720	20.720	1,639,643
2026-03-04	20.720	21.100	20.450	20.600	20.600	2,378,648
2026-03-03	21.600	21.900	20.880	20.880	20.880	3,331,064
2026-03-02	22.000	22.480	21.600	21.680	21.680	3,068,661
2026-02-27	22.370	22.520	22.180	22.500	22.500	1,633,525
2026-02-26	22.660	22.770	22.400	22.520	22.520	1,667,605
2026-02-25	22.780	22.880	22.390	22.540	22.540	2,463,434
2026-02-24	22.700	22.830	22.280	22.340	22.340	2,296,445
2026-02-13	22.010	22.500	22.000	22.290	22.290	1,969,678
2026-02-12	22.120	22.410	22.030	22.130	22.130	1,723,030
2026-02-11	22.110	22.290	21.980	22.030	22.030	1,224,095
2026-02-10	22.120	22.430	22.110	22.190	22.190	1,541,894
2026-02-09	21.940	22.250	21.610	22.170	22.170	2,142,338
2026-02-06	21.210	21.790	21.100	21.510	21.510	1,837,018
2026-02-05	21.260	21.600	21.140	21.350	21.350	1,842,191
2026-02-04	21.500	21.710	21.130	21.360	21.360	1,858,639
2026-02-03	21.420	21.640	21.160	21.580	21.580	2,093,097
2026-02-02	21.660	21.720	21.060	21.200	21.200	2,655,913
2026-01-30	21.020	21.600	20.710	21.440	21.440	4,063,885
2026-01-29	22.110	22.150	21.000	21.080	21.080	5,433,116
2026-01-28	23.290	23.330	22.380	22.490	22.490	3,228,056
2026-01-27	23.070	23.330	22.300	23.170	23.170	3,247,324
2026-01-26	24.100	24.490	22.810	23.070	23.070	4,613,449
2026-01-23	23.830	24.010	23.650	24.010	24.010	2,579,596
2026-01-22	23.610	24.120	23.560	23.730	23.730	2,147,244
2026-01-21	23.370	23.890	23.280	23.790	23.790	2,236,076
2026-01-20	23.820	24.130	23.200	23.410	23.410	2,602,439
2026-01-19	24.000	24.090	23.700	23.820	23.820	2,741,107
2026-01-16	23.390	24.050	23.300	23.950	23.950	4,083,750

← NewerPage 3 of 21 · 1,215 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.