Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.240	17.780	17.240	17.630	17.630	3,886,446
2024-10-24	17.430	17.660	17.150	17.280	17.280	2,907,734
2024-10-23	17.660	18.300	17.240	17.550	17.550	6,615,980
2024-10-22	16.980	17.980	16.550	17.560	17.560	8,393,607
2024-10-21	16.550	17.120	16.420	16.700	16.700	5,834,338
2024-10-18	15.880	16.860	15.750	16.520	16.520	5,470,138
2024-10-17	16.000	16.220	15.790	15.790	15.790	2,290,603
2024-10-16	16.120	16.290	15.810	15.940	15.940	2,758,264
2024-10-15	16.510	16.990	16.290	16.290	16.290	3,262,121
2024-10-14	16.580	16.880	15.900	16.760	16.760	4,055,251
2024-10-11	16.900	17.480	16.360	16.550	16.550	4,942,479
2024-10-10	17.210	17.450	16.500	16.910	16.910	4,481,349
2024-10-09	18.610	18.610	16.800	16.800	16.800	7,395,660
2024-10-08	20.090	20.660	16.680	19.200	19.200	11,309,529
2024-09-30	16.030	17.490	15.520	17.300	17.300	7,610,568
2024-09-27	14.430	15.630	14.400	15.340	15.340	3,259,582
2024-09-26	13.300	14.440	13.300	14.350	14.350	3,969,355
2024-09-25	13.240	13.790	13.240	13.400	13.400	2,415,542
2024-09-24	12.730	13.220	12.580	13.140	13.140	2,237,460
2024-09-23	12.700	12.850	12.530	12.670	12.670	826,786
2024-09-20	12.800	12.990	12.680	12.700	12.700	1,002,260
2024-09-19	12.730	13.080	12.610	12.880	12.880	1,334,916
2024-09-18	12.980	12.980	12.440	12.720	12.720	1,463,121
2024-09-13	13.350	13.470	12.780	12.880	12.880	1,493,766
2024-09-12	13.520	13.700	13.380	13.420	13.420	643,530
2024-09-11	13.530	13.660	13.390	13.550	13.550	674,284
2024-09-10	13.250	13.600	13.150	13.530	13.530	1,084,675
2024-09-09	13.190	13.480	13.120	13.320	13.320	1,107,634
2024-09-06	13.680	13.790	13.350	13.350	13.350	1,126,727
2024-09-05	13.500	13.900	13.500	13.740	13.740	1,448,661
2024-09-04	13.590	13.660	13.320	13.500	13.500	2,135,625
2024-09-03	13.800	14.160	13.690	13.720	13.720	2,619,239
2024-09-02	14.760	14.760	13.970	13.970	13.970	4,121,730
2024-08-30	14.760	15.370	14.760	15.200	15.200	2,168,262
2024-08-29	14.360	15.050	14.350	14.890	14.890	1,322,771
2024-08-28	14.280	14.700	14.280	14.500	14.500	901,106
2024-08-27	14.620	14.770	14.280	14.390	14.390	779,454
2024-08-26	14.180	14.710	14.180	14.650	14.650	1,262,424
2024-08-23	14.580	14.730	14.170	14.330	14.330	1,502,499
2024-08-22	15.360	15.360	14.610	14.660	14.660	1,721,387
2024-08-21	15.080	15.550	15.030	15.360	15.360	1,584,229
2024-08-20	15.260	15.300	14.950	15.070	15.070	1,004,006
2024-08-19	15.590	15.630	15.250	15.320	15.320	1,168,093
2024-08-16	15.370	15.680	15.370	15.390	15.390	998,788
2024-08-15	15.100	15.500	15.050	15.380	15.380	1,392,415
2024-08-14	15.410	15.460	15.160	15.180	15.180	766,423
2024-08-13	15.310	15.580	15.160	15.460	15.460	1,075,208
2024-08-12	15.400	15.470	15.220	15.300	15.300	891,675
2024-08-09	15.650	15.780	15.510	15.530	15.530	950,734
2024-08-08	15.750	15.820	15.220	15.450	15.450	1,604,997
2024-08-07	16.120	16.220	15.830	15.840	15.840	1,372,155
2024-08-06	15.900	16.170	15.750	16.080	16.080	1,845,750
2024-08-05	15.750	16.180	15.570	15.800	15.800	2,835,920
2024-08-02	16.160	16.340	15.830	15.900	15.900	2,018,533
2024-08-01	16.310	16.750	16.260	16.320	16.320	3,167,507
2024-07-31	15.490	16.420	15.410	16.270	16.270	3,788,277
2024-07-30	15.400	15.650	15.000	15.380	15.380	1,831,179
2024-07-29	15.550	15.680	15.310	15.360	15.360	1,690,567
2024-07-26	15.150	15.720	15.150	15.560	15.560	1,992,049
2024-07-25	14.800	15.330	14.730	15.190	15.190	1,746,722

← NewerPage 9 of 21 · 1,212 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.