Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.380	23.670	23.100	23.360	23.360	2,712,533
2026-01-14	23.700	24.300	23.210	23.580	23.580	5,503,244
2026-01-13	23.760	24.280	23.080	23.440	23.440	5,927,368
2026-01-12	23.300	23.860	23.230	23.720	23.720	4,553,614
2026-01-09	23.170	23.600	23.040	23.420	23.420	3,337,257
2026-01-08	22.730	23.650	22.680	23.170	23.170	3,550,608
2026-01-07	22.660	23.010	22.630	22.760	22.760	2,423,347
2026-01-06	22.990	23.300	22.820	22.850	22.850	2,651,806
2026-01-05	22.810	22.940	22.500	22.900	22.900	2,750,647
2025-12-31	23.040	23.110	22.610	22.820	22.820	2,200,005
2025-12-30	22.520	23.140	22.300	22.870	22.870	3,021,368
2025-12-29	22.570	22.660	22.150	22.420	22.420	2,617,475
2025-12-26	22.690	22.980	22.120	22.250	22.250	2,904,133
2025-12-25	22.250	22.760	22.010	22.750	22.750	3,276,767
2025-12-24	22.200	22.400	21.840	22.250	22.250	1,986,844
2025-12-23	21.290	22.400	21.290	22.200	22.200	4,812,914
2025-12-22	21.000	21.490	20.970	21.390	21.390	2,586,422
2025-12-19	20.550	20.990	20.550	20.900	20.900	1,729,287
2025-12-18	20.400	20.850	20.310	20.540	20.540	1,934,878
2025-12-17	20.350	20.540	19.940	20.430	20.430	1,910,403
2025-12-16	20.900	20.900	20.200	20.330	20.330	2,022,399
2025-12-15	20.990	21.060	20.570	20.920	20.920	2,358,886
2025-12-12	21.400	21.490	21.000	21.120	21.120	4,361,644
2025-12-11	22.230	22.290	21.330	21.410	21.410	2,912,049
2025-12-10	22.680	22.680	22.080	22.120	22.120	1,966,402
2025-12-09	22.980	23.070	22.520	22.610	22.610	1,899,751
2025-12-08	22.690	23.450	22.520	22.940	22.940	3,319,233
2025-12-05	21.880	22.800	21.800	22.690	22.690	2,270,228
2025-12-04	22.240	22.680	21.900	22.070	22.070	2,438,473
2025-12-03	22.190	22.430	21.730	21.950	21.950	1,452,315
2025-12-02	22.860	22.860	22.150	22.190	22.190	1,458,767
2025-12-01	22.680	22.960	22.500	22.720	22.720	1,441,637
2025-11-28	22.190	22.570	22.030	22.560	22.560	1,654,228
2025-11-27	22.260	22.480	22.090	22.200	22.200	1,224,380
2025-11-26	22.520	22.650	22.070	22.150	22.150	1,657,694
2025-11-25	22.680	22.680	22.310	22.340	22.340	1,542,599
2025-11-24	22.100	22.420	21.690	22.340	22.340	1,797,078
2025-11-21	22.120	22.350	21.420	21.890	21.890	2,643,177
2025-11-20	22.800	23.030	22.260	22.440	22.440	2,472,099
2025-11-19	23.540	23.820	22.710	22.720	22.720	2,670,390
2025-11-18	23.510	23.600	23.300	23.540	23.540	1,355,848
2025-11-17	23.290	23.770	23.260	23.500	23.500	1,991,950
2025-11-14	23.320	23.470	22.880	23.250	23.250	2,535,861
2025-11-13	23.170	23.430	23.170	23.340	23.340	1,604,329
2025-11-12	23.700	23.940	23.160	23.250	23.250	2,292,934
2025-11-11	24.000	24.080	23.520	23.700	23.700	2,058,258
2025-11-10	24.040	24.480	23.670	23.860	23.860	2,871,722
2025-11-07	24.600	24.730	24.100	24.210	24.210	2,626,994
2025-11-06	24.380	24.780	23.890	24.740	24.740	3,317,090
2025-11-05	24.180	24.400	23.820	24.220	24.220	2,349,987
2025-11-04	24.880	24.880	23.790	24.390	24.390	4,721,435
2025-11-03	25.250	25.530	24.560	24.810	24.810	3,587,222
2025-10-31	25.330	26.000	25.180	25.440	25.440	4,237,221
2025-10-30	25.930	26.530	25.300	25.400	25.400	3,665,271
2025-10-29	26.410	26.820	25.590	25.930	25.930	4,253,433
2025-10-28	26.800	28.500	25.920	26.150	26.150	7,750,053
2025-10-27	25.790	27.270	25.680	26.770	26.770	5,766,122
2025-10-24	25.200	25.570	25.000	25.550	25.550	2,052,731
2025-10-23	25.210	25.210	24.600	25.010	25.010	2,407,681
2025-10-22	25.400	25.600	24.870	25.170	25.170	1,968,236

← NewerPage 4 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.