Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.900	22.000	21.220	21.420	21.420	7,005,477
2025-01-17	21.770	22.430	21.450	21.750	21.750	7,667,192
2025-01-16	22.590	22.800	21.630	21.750	21.750	10,044,226
2025-01-15	22.430	22.700	21.880	22.220	22.220	11,228,575
2025-01-14	20.630	22.440	20.120	22.420	22.420	14,126,783
2025-01-13	19.480	21.300	19.230	20.360	20.360	9,434,164
2025-01-10	20.410	21.370	20.000	20.110	20.110	11,673,881
2025-01-09	19.920	20.700	19.920	20.450	20.450	9,429,605
2025-01-08	19.300	20.780	18.770	20.170	20.170	11,117,736
2025-01-07	18.780	19.430	18.510	19.400	19.400	6,532,424
2025-01-06	19.210	19.250	18.240	18.560	18.560	5,316,143
2025-01-03	20.760	20.870	18.880	19.000	19.000	8,125,082
2025-01-02	20.650	21.520	20.150	20.760	20.760	6,396,310
2024-12-31	21.800	21.800	20.620	20.710	20.710	5,088,006
2024-12-30	21.700	21.970	20.980	21.540	21.540	4,654,963
2024-12-27	22.510	22.530	21.730	21.780	21.780	6,252,301
2024-12-26	22.070	22.750	21.650	22.380	22.380	6,150,963
2024-12-25	23.100	23.250	21.440	21.850	21.850	9,363,535
2024-12-24	22.980	23.300	22.600	23.140	23.140	5,741,890
2024-12-23	23.830	23.840	22.500	22.560	22.560	7,726,062
2024-12-20	22.980	24.520	22.910	23.940	23.940	9,742,590
2024-12-19	22.670	23.550	22.550	23.080	23.080	9,315,054
2024-12-18	23.300	23.360	22.420	22.960	22.960	8,229,697
2024-12-17	24.880	25.080	22.710	23.060	23.060	13,802,448
2024-12-16	25.800	26.560	24.800	25.110	25.110	8,743,310
2024-12-13	25.910	26.850	25.500	25.740	25.740	11,007,868
2024-12-12	28.400	28.400	25.800	26.060	26.060	16,043,573
2024-12-11	29.210	29.440	27.730	28.420	28.420	13,937,355
2024-12-10	27.780	30.190	27.500	30.040	30.040	22,119,530
2024-12-09	27.350	29.500	26.980	27.440	27.440	16,802,808
2024-12-06	28.500	29.500	27.010	28.310	28.310	21,066,909
2024-12-05	27.490	31.630	27.280	29.620	29.620	24,104,819
2024-12-04	25.270	29.980	25.050	28.180	28.180	22,232,973
2024-12-03	24.850	26.400	24.600	25.800	25.800	12,995,856
2024-12-02	25.000	27.980	24.520	25.200	25.200	19,224,269
2024-11-29	22.030	26.200	22.030	25.000	25.000	17,650,314
2024-11-28	22.130	23.500	22.080	22.230	22.230	8,836,195
2024-11-27	21.980	22.500	21.180	22.380	22.380	9,012,592
2024-11-26	24.070	24.930	21.510	22.150	22.150	13,912,363
2024-11-25	23.600	26.190	23.600	25.180	25.180	14,172,531
2024-11-22	21.880	26.590	21.440	23.900	23.900	17,931,657
2024-11-21	22.860	22.860	21.420	22.200	22.200	14,567,060
2024-11-20	20.980	23.510	20.960	23.350	23.350	19,389,373
2024-11-19	18.600	21.990	18.600	21.580	21.580	18,782,169
2024-11-18	18.330	20.330	18.300	18.880	18.880	7,539,880
2024-11-15	18.760	18.940	18.290	18.300	18.300	2,988,703
2024-11-14	19.350	19.650	18.630	18.760	18.760	3,383,182
2024-11-13	19.350	19.690	19.000	19.560	19.560	4,288,813
2024-11-12	20.500	20.520	19.310	19.670	19.670	7,803,471
2024-11-11	19.050	20.300	19.000	20.200	20.200	8,725,454
2024-11-08	19.530	20.180	19.070	19.340	19.340	8,914,689
2024-11-07	19.560	19.780	18.690	19.320	19.320	8,096,139
2024-11-06	19.000	19.690	18.780	19.200	19.200	9,798,730
2024-11-05	19.000	19.350	18.350	18.950	18.950	10,637,749
2024-11-04	17.160	19.000	17.160	19.000	19.000	10,759,046
2024-11-01	16.680	17.890	16.600	16.940	16.940	6,710,498
2024-10-31	16.450	16.870	15.820	16.850	16.850	6,014,180
2024-10-30	17.130	17.340	16.650	16.840	16.840	2,993,725
2024-10-29	17.700	17.920	17.010	17.120	17.120	4,156,090
2024-10-28	17.610	17.700	17.410	17.660	17.660	3,189,330

← NewerPage 8 of 21 · 1,216 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.