Jiangsu Beiren Robot System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.900	35.970	33.100	35.970	35.970	2,447,819
2026-10-16	35.990	37.500	35.600	35.970	35.970	2,566,219
2026-10-15	34.520	36.450	33.800	35.420	35.420	2,707,981
2026-10-14	37.000	37.010	35.400	35.490	35.490	1,853,300
2026-10-13	36.490	37.470	34.960	37.000	37.000	2,471,367
2026-10-12	40.900	40.900	37.010	37.610	37.610	2,331,042
2026-10-09	40.780	40.900	37.000	39.560	39.560	4,337,966
2026-10-08	41.400	42.900	39.130	41.000	41.000	7,122,729
2026-09-30	38.710	41.310	38.050	41.000	41.000	5,169,579
2026-09-29	38.010	38.580	37.010	38.050	38.050	1,804,334
2026-09-28	38.770	39.380	36.800	38.360	38.360	3,577,392
2026-09-24	40.780	40.800	38.540	38.690	38.690	3,352,664
2026-09-23	40.800	41.520	40.300	40.340	40.340	2,287,475
2026-09-22	40.200	42.330	40.090	41.030	41.030	4,744,845
2026-09-21	40.860	42.200	39.960	40.220	40.220	4,548,631
2026-09-18	42.700	43.620	39.610	41.230	41.230	6,449,181
2026-09-17	42.150	42.940	40.800	42.490	42.490	3,202,915
2026-09-16	41.080	42.210	40.010	41.700	41.700	2,287,123
2026-09-15	43.250	43.660	41.000	41.130	41.130	3,392,066
2026-09-14	40.990	42.960	38.990	42.620	42.620	4,220,184
2026-09-11	39.500	40.390	38.620	40.010	40.010	2,032,813
2026-09-10	40.560	40.800	39.430	40.000	40.000	2,001,461
2026-09-09	41.700	41.700	40.010	40.920	40.920	1,577,656
2026-09-08	40.570	41.480	39.200	40.880	40.880	1,972,162
2026-09-07	40.220	40.830	39.410	40.270	40.270	1,687,405
2026-09-04	41.440	41.440	39.220	39.700	39.700	1,825,774
2026-09-03	41.010	41.090	39.740	40.550	40.550	1,788,163
2026-09-02	40.350	40.560	38.880	40.530	40.530	2,221,113
2026-09-01	42.420	42.700	40.800	40.800	40.800	2,251,285
2026-08-31	41.160	42.830	41.010	42.200	42.200	2,971,729
2026-08-28	43.560	43.990	41.230	42.000	42.000	2,951,585
2026-08-27	41.680	43.190	41.310	41.890	41.890	3,312,472
2026-08-26	41.460	42.370	41.020	41.900	41.900	2,330,803
2026-08-25	41.230	41.970	38.520	41.700	41.700	3,596,126
2026-08-24	41.090	41.600	39.440	40.420	40.420	3,656,511
2026-08-21	39.900	42.080	38.900	41.320	41.320	4,281,675
2026-08-20	39.000	41.490	38.200	40.080	40.080	6,238,541
2026-08-19	46.700	46.700	38.000	39.080	39.080	9,455,492
2026-08-18	46.100	47.450	45.540	47.250	47.250	3,692,905
2026-08-17	43.990	47.890	43.990	45.950	45.950	3,570,059
2026-08-14	43.140	44.070	41.980	43.710	43.710	3,721,836
2026-08-13	44.380	44.780	42.880	42.880	42.880	3,237,580
2026-08-12	43.180	44.800	42.700	44.440	44.440	4,498,673
2026-08-11	41.280	43.400	40.080	43.000	43.000	4,732,356
2026-08-10	40.000	40.800	39.210	40.660	40.660	4,136,151
2026-08-07	38.500	39.830	37.500	39.480	39.480	3,720,645
2026-08-06	37.500	39.280	37.110	38.670	38.670	4,427,637
2026-08-05	34.270	37.980	34.270	37.690	37.690	4,486,359
2026-08-04	32.740	34.750	32.400	34.420	34.420	3,914,848
2026-08-03	31.900	33.290	31.500	32.500	32.500	3,518,275
2026-07-31	31.300	34.270	31.300	32.220	32.220	4,888,242
2026-07-30	32.650	33.340	29.720	30.670	30.670	6,576,758
2026-07-29	36.750	36.750	31.060	32.690	32.690	6,676,022
2026-07-28	37.420	38.380	35.520	36.140	36.140	3,919,963
2026-07-27	36.950	38.800	36.800	37.800	37.800	3,275,868
2026-07-24	38.270	40.300	36.700	37.700	37.700	4,079,069
2026-07-23	37.900	39.390	36.990	39.140	39.140	3,838,539
2026-07-22	38.610	39.760	37.200	37.640	37.640	6,519,168
2026-07-21	33.560	39.000	32.980	38.880	38.880	8,104,726
2026-07-20	37.640	38.380	33.050	33.640	33.640	8,221,369

Page 1 of 5 · 242 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.