Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.410	25.480	24.950	25.380	25.380	2,040,412
2025-10-20	25.210	25.660	25.000	25.120	25.120	2,536,966
2025-10-17	25.650	25.700	24.970	25.050	25.050	2,419,886
2025-10-16	26.900	26.900	25.340	25.680	25.680	4,189,983
2025-10-15	26.900	27.370	26.410	26.810	26.810	2,925,709
2025-10-14	27.830	28.990	26.750	26.900	26.900	5,655,756
2025-10-13	24.100	27.380	24.100	27.200	27.200	4,793,827
2025-10-10	29.120	29.580	27.880	28.080	28.080	5,362,573
2025-10-09	27.600	30.150	27.220	29.500	29.500	8,763,917
2025-09-30	27.150	28.310	26.870	27.710	27.710	5,138,464
2025-09-29	26.680	27.480	25.810	26.970	26.970	5,365,795
2025-09-26	26.200	27.210	25.740	26.690	26.690	5,704,189
2025-09-25	26.240	26.890	26.070	26.290	26.290	3,490,571
2025-09-24	25.550	26.550	25.380	26.380	26.380	4,256,868
2025-09-23	26.200	26.340	24.710	25.780	25.780	5,102,907
2025-09-22	26.220	26.690	26.000	26.220	26.220	2,997,030
2025-09-19	26.800	27.150	25.930	26.220	26.220	5,570,699
2025-09-18	27.400	28.200	26.610	27.110	27.110	7,950,475
2025-09-17	27.100	27.880	27.000	27.430	27.430	8,089,331
2025-09-16	26.300	27.660	26.220	27.230	27.230	11,701,845
2025-09-15	29.890	29.890	26.500	26.550	26.550	18,329,201
2025-09-12	31.760	32.420	30.300	31.280	31.280	12,668,322
2025-09-11	28.850	31.830	28.850	31.140	31.140	11,649,775
2025-09-10	27.900	29.580	27.730	28.940	28.940	9,890,630
2025-09-09	28.000	28.440	27.400	27.730	27.730	3,707,707
2025-09-08	27.020	28.590	26.820	28.190	28.190	5,550,388
2025-09-05	26.590	27.390	26.380	27.230	27.230	4,318,092
2025-09-04	26.990	27.710	26.270	26.690	26.690	7,345,185
2025-09-03	28.730	29.050	26.900	27.080	27.080	7,896,427
2025-09-02	28.430	29.560	26.700	29.050	29.050	12,358,823
2025-09-01	28.600	29.730	27.500	28.530	28.530	11,731,500
2025-08-29	26.870	28.880	25.620	28.420	28.420	13,288,906
2025-08-28	27.000	28.130	25.900	27.030	27.030	8,759,284
2025-08-27	25.970	28.560	25.970	26.630	26.630	12,175,166
2025-08-26	26.010	26.440	25.740	25.970	25.970	6,785,920
2025-08-25	24.460	26.770	24.460	26.030	26.030	13,421,172
2025-08-22	23.870	24.630	23.740	24.250	24.250	4,847,600
2025-08-21	24.300	24.370	23.630	23.870	23.870	3,950,263
2025-08-20	24.310	24.670	24.010	24.270	24.270	5,160,124
2025-08-19	23.790	24.690	23.400	24.440	24.440	7,578,369
2025-08-18	23.490	24.070	23.390	23.730	23.730	5,155,518
2025-08-15	23.190	23.850	23.190	23.490	23.490	3,429,275
2025-08-14	23.920	23.920	23.020	23.300	23.300	5,037,640
2025-08-13	23.630	23.820	23.430	23.660	23.660	3,756,488
2025-08-12	23.910	24.180	23.410	23.630	23.630	3,367,496
2025-08-11	23.390	24.240	23.300	24.000	24.000	4,617,621
2025-08-08	23.870	23.890	23.270	23.290	23.290	3,484,907
2025-08-07	24.300	24.300	23.670	23.790	23.790	5,653,133
2025-08-06	23.440	24.520	23.230	24.250	24.250	8,484,675
2025-08-05	22.770	24.000	22.740	23.480	23.480	9,098,933
2025-08-04	21.910	22.680	21.820	22.640	22.640	4,949,408
2025-08-01	21.640	22.080	21.570	21.910	21.910	2,784,533
2025-07-31	21.730	22.260	21.540	21.650	21.650	2,851,274
2025-07-30	22.080	22.080	21.500	21.700	21.700	2,466,023
2025-07-29	22.170	22.280	21.850	22.030	22.030	2,480,533
2025-07-28	21.920	22.230	21.920	22.170	22.170	2,641,320
2025-07-25	21.750	21.990	21.600	21.900	21.900	2,697,057
2025-07-24	21.230	21.900	21.160	21.720	21.720	3,373,468
2025-07-23	21.550	21.700	21.050	21.160	21.160	4,696,807
2025-07-22	22.160	22.430	21.800	21.900	21.900	3,739,681

← NewerPage 5 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.