Jiangsu Beiren Robot System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 20.580 | 21.260 | 20.490 | 21.080 | 21.080 | 4,821,665 |
| 2025-04-22 | 20.400 | 20.640 | 20.300 | 20.310 | 20.310 | 2,340,494 |
| 2025-04-21 | 19.730 | 20.640 | 19.730 | 20.580 | 20.580 | 2,908,882 |
| 2025-04-18 | 20.110 | 20.380 | 19.900 | 20.140 | 20.140 | 1,916,040 |
| 2025-04-17 | 20.200 | 20.570 | 20.030 | 20.160 | 20.160 | 2,468,564 |
| 2025-04-16 | 20.610 | 20.750 | 19.820 | 20.220 | 20.220 | 3,063,316 |
| 2025-04-15 | 20.710 | 20.980 | 20.350 | 20.710 | 20.710 | 3,061,789 |
| 2025-04-14 | 20.900 | 21.280 | 20.630 | 20.710 | 20.710 | 3,600,110 |
| 2025-04-11 | 19.880 | 20.890 | 19.700 | 20.540 | 20.540 | 4,222,962 |
| 2025-04-10 | 20.010 | 20.980 | 19.920 | 20.150 | 20.150 | 6,200,177 |
| 2025-04-09 | 18.220 | 19.760 | 16.990 | 19.570 | 19.570 | 7,094,005 |
| 2025-04-08 | 18.520 | 19.500 | 18.070 | 18.590 | 18.590 | 6,377,315 |
| 2025-04-07 | 21.000 | 21.440 | 18.220 | 18.220 | 18.220 | 8,115,198 |
| 2025-04-03 | 22.920 | 23.650 | 22.510 | 22.780 | 22.780 | 4,949,578 |
| 2025-04-02 | 22.120 | 24.380 | 22.120 | 23.220 | 23.220 | 8,740,260 |
| 2025-04-01 | 22.630 | 22.690 | 22.090 | 22.120 | 22.120 | 2,688,386 |
| 2025-03-31 | 22.350 | 22.470 | 21.700 | 22.320 | 22.320 | 4,768,586 |
| 2025-03-28 | 23.180 | 23.500 | 22.520 | 22.520 | 22.520 | 4,051,838 |
| 2025-03-27 | 23.630 | 23.840 | 22.910 | 23.190 | 23.190 | 4,076,968 |
| 2025-03-26 | 23.380 | 24.350 | 23.380 | 23.680 | 23.680 | 4,163,857 |
| 2025-03-25 | 23.600 | 24.180 | 23.410 | 23.480 | 23.480 | 4,018,855 |
| 2025-03-24 | 24.610 | 24.630 | 22.930 | 23.770 | 23.770 | 6,799,950 |
| 2025-03-21 | 25.320 | 25.360 | 24.450 | 24.550 | 24.550 | 8,200,518 |
| 2025-03-20 | 25.400 | 26.180 | 24.960 | 25.620 | 25.620 | 10,173,065 |
| 2025-03-19 | 25.260 | 25.830 | 24.740 | 25.670 | 25.670 | 8,515,137 |
| 2025-03-18 | 25.180 | 25.490 | 25.080 | 25.270 | 25.270 | 5,896,173 |
| 2025-03-17 | 25.210 | 25.520 | 24.740 | 25.280 | 25.280 | 6,051,950 |
| 2025-03-14 | 24.390 | 25.690 | 23.930 | 25.360 | 25.360 | 8,951,617 |
| 2025-03-13 | 26.340 | 26.340 | 24.030 | 24.660 | 24.660 | 11,961,296 |
| 2025-03-12 | 26.750 | 26.980 | 25.900 | 26.160 | 26.160 | 10,737,217 |
| 2025-03-11 | 25.080 | 26.460 | 24.880 | 26.450 | 26.450 | 11,580,998 |
| 2025-03-10 | 25.030 | 26.190 | 24.970 | 25.600 | 25.600 | 10,187,532 |
| 2025-03-07 | 25.000 | 25.440 | 24.610 | 25.270 | 25.270 | 8,429,579 |
| 2025-03-06 | 25.100 | 25.700 | 24.920 | 25.160 | 25.160 | 9,449,920 |
| 2025-03-05 | 24.080 | 25.090 | 24.060 | 24.900 | 24.900 | 8,941,336 |
| 2025-03-04 | 23.010 | 24.600 | 22.850 | 24.440 | 24.440 | 9,784,521 |
| 2025-03-03 | 23.500 | 24.170 | 22.770 | 23.380 | 23.380 | 8,850,173 |
| 2025-02-28 | 25.970 | 26.000 | 23.150 | 23.200 | 23.200 | 14,716,795 |
| 2025-02-27 | 26.390 | 26.970 | 25.450 | 26.190 | 26.190 | 12,851,895 |
| 2025-02-26 | 26.050 | 27.570 | 26.050 | 26.610 | 26.610 | 16,587,631 |
| 2025-02-25 | 26.100 | 27.530 | 25.830 | 26.290 | 26.290 | 12,768,900 |
| 2025-02-24 | 25.900 | 27.390 | 25.080 | 26.600 | 26.600 | 14,786,561 |
| 2025-02-21 | 25.390 | 27.050 | 25.010 | 26.260 | 26.260 | 15,954,123 |
| 2025-02-20 | 25.400 | 26.250 | 24.890 | 25.760 | 25.760 | 17,371,566 |
| 2025-02-19 | 23.690 | 25.330 | 23.510 | 25.290 | 25.290 | 15,367,531 |
| 2025-02-18 | 24.450 | 24.520 | 23.330 | 23.500 | 23.500 | 7,422,664 |
| 2025-02-17 | 23.300 | 24.500 | 23.280 | 24.490 | 24.490 | 8,767,804 |
| 2025-02-14 | 23.670 | 23.880 | 23.210 | 23.410 | 23.410 | 7,419,596 |
| 2025-02-13 | 24.710 | 25.210 | 23.600 | 23.800 | 23.800 | 9,795,672 |
| 2025-02-12 | 24.750 | 26.080 | 24.510 | 24.950 | 24.950 | 11,718,799 |
| 2025-02-11 | 23.650 | 25.420 | 23.410 | 25.130 | 25.130 | 15,141,327 |
| 2025-02-10 | 23.700 | 23.980 | 23.030 | 23.980 | 23.980 | 9,818,704 |
| 2025-02-07 | 23.550 | 24.230 | 23.170 | 24.000 | 24.000 | 15,510,701 |
| 2025-02-06 | 22.580 | 23.980 | 22.410 | 23.700 | 23.700 | 13,267,524 |
| 2025-02-05 | 21.760 | 23.000 | 21.510 | 22.540 | 22.540 | 9,284,913 |
| 2025-01-27 | 22.730 | 22.910 | 21.390 | 21.390 | 21.390 | 7,575,797 |
| 2025-01-24 | 21.950 | 23.050 | 21.600 | 22.930 | 22.930 | 11,275,661 |
| 2025-01-23 | 21.720 | 23.360 | 21.600 | 22.250 | 22.250 | 13,336,536 |
| 2025-01-22 | 21.730 | 21.960 | 21.300 | 21.430 | 21.430 | 6,625,921 |
| 2025-01-21 | 21.600 | 22.210 | 21.350 | 22.100 | 22.100 | 9,882,878 |
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.