Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.400	22.980	22.200	22.400	22.400	4,268,812
2025-07-18	22.120	22.350	21.880	22.160	22.160	2,185,712
2025-07-17	21.830	22.160	21.830	22.110	22.110	2,367,949
2025-07-16	21.630	22.170	21.350	21.960	21.960	3,079,275
2025-07-15	21.710	21.880	21.330	21.610	21.610	2,374,013
2025-07-14	21.550	22.070	21.500	21.800	21.800	3,475,436
2025-07-11	21.040	21.650	20.970	21.520	21.520	3,490,663
2025-07-10	21.020	21.160	20.710	21.150	21.150	2,168,374
2025-07-09	21.160	21.680	21.050	21.110	21.110	2,688,878
2025-07-08	20.820	21.100	20.740	21.070	21.070	1,519,613
2025-07-07	20.890	20.960	20.570	20.770	20.770	2,003,923
2025-07-04	21.380	21.380	20.760	20.760	20.760	2,821,657
2025-07-03	21.310	21.540	21.170	21.360	21.360	1,470,677
2025-07-02	21.690	21.700	21.170	21.400	21.400	2,167,800
2025-07-01	21.480	21.810	21.410	21.580	21.580	2,100,745
2025-06-30	21.290	21.770	21.290	21.700	21.700	1,555,623
2025-06-27	21.450	21.620	21.160	21.470	21.470	2,092,193
2025-06-26	21.680	21.880	21.210	21.230	21.230	3,502,551
2025-06-25	21.370	21.560	21.210	21.550	21.550	2,611,215
2025-06-24	20.760	21.500	20.610	21.350	21.350	3,282,600
2025-06-23	20.050	20.570	20.020	20.570	20.570	1,962,143
2025-06-20	20.730	20.950	20.070	20.170	20.170	2,602,630
2025-06-19	20.500	21.450	20.500	20.720	20.720	3,519,200
2025-06-18	20.570	20.730	20.320	20.650	20.650	1,988,360
2025-06-17	21.250	21.260	20.480	20.590	20.590	2,410,478
2025-06-16	20.720	21.200	20.500	21.110	21.110	1,720,470
2025-06-13	21.620	21.690	20.700	20.730	20.730	2,917,753
2025-06-12	21.810	22.050	21.410	21.810	21.810	2,138,715
2025-06-11	21.650	21.910	21.620	21.720	21.720	1,790,144
2025-06-10	22.190	22.200	21.220	21.690	21.690	4,406,737
2025-06-09	22.300	22.450	22.000	22.190	22.190	3,764,448
2025-06-06	22.400	22.600	22.010	22.200	22.200	2,652,781
2025-06-05	22.180	22.700	21.650	22.620	22.620	4,684,838
2025-06-04	22.350	22.350	21.880	22.000	22.000	2,509,714
2025-06-03	21.980	22.230	21.850	22.040	22.040	2,541,471
2025-05-30	23.000	23.090	21.890	22.040	22.040	5,656,771
2025-05-29	22.880	23.430	22.800	23.010	23.010	4,405,355
2025-05-28	23.460	23.910	22.800	23.030	23.030	5,918,186
2025-05-27	23.800	24.690	23.520	23.680	23.680	7,746,879
2025-05-26	23.280	23.980	23.070	23.860	23.860	5,910,590
2025-05-23	23.310	24.400	23.070	23.170	23.170	8,332,976
2025-05-22	22.100	24.790	22.100	23.590	23.590	13,894,498
2025-05-21	22.670	22.800	21.910	22.300	22.300	4,104,423
2025-05-20	22.660	23.210	22.300	22.680	22.680	4,426,591
2025-05-19	22.630	23.050	22.080	22.670	22.670	7,486,273
2025-05-16	21.130	22.450	21.130	22.230	22.230	7,339,651
2025-05-15	21.700	21.700	21.120	21.250	21.250	2,395,990
2025-05-14	22.040	22.110	21.550	21.620	21.620	3,574,749
2025-05-13	22.400	22.410	21.920	22.000	22.000	3,459,073
2025-05-12	21.800	22.290	21.770	22.100	22.100	4,706,887
2025-05-09	21.800	21.890	21.320	21.420	21.420	3,738,529
2025-05-08	21.360	22.070	21.360	21.910	21.910	4,042,376
2025-05-07	21.680	21.900	21.160	21.480	21.480	4,419,053
2025-05-06	21.000	21.490	20.860	21.430	21.430	4,411,545
2025-04-30	19.800	20.890	19.710	20.780	20.780	5,774,800
2025-04-29	20.180	20.970	20.070	20.500	20.500	3,575,368
2025-04-28	20.910	20.970	20.120	20.140	20.140	2,877,230
2025-04-25	20.600	21.120	20.470	20.910	20.910	3,040,096
2025-04-24	20.940	21.350	20.570	20.650	20.650	3,651,895
2025-04-23	20.580	21.260	20.490	21.080	21.080	4,821,665

← NewerPage 6 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.