Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	78.180	88.500	77.330	88.040	88.040	3,885,814
2026-10-16	81.600	83.500	77.650	78.340	78.340	2,183,494
2026-10-15	82.980	85.950	79.120	79.400	79.400	2,376,758
2026-10-14	85.500	88.510	81.640	85.990	85.990	3,042,193
2026-10-13	81.000	88.200	79.100	87.030	87.030	2,075,223
2026-10-12	82.400	84.350	81.550	82.890	82.890	1,304,830
2026-10-09	79.240	83.870	76.540	83.520	83.520	2,221,532
2026-10-08	84.900	85.460	79.780	80.450	80.450	1,619,599
2026-09-30	91.110	91.110	84.160	85.020	85.020	1,736,586
2026-09-29	86.550	89.290	86.320	88.400	88.400	1,034,922
2026-09-28	91.070	91.070	85.410	87.050	87.050	1,539,074
2026-09-24	92.010	92.620	89.860	89.900	89.900	1,097,623
2026-09-23	93.380	93.800	91.280	92.560	92.560	1,410,540
2026-09-22	92.900	94.900	92.510	92.980	92.980	2,178,210
2026-09-21	93.000	93.660	90.800	91.350	91.350	1,435,636
2026-09-18	89.820	92.280	89.820	91.600	91.600	1,422,244
2026-09-17	89.300	91.000	88.500	89.820	89.820	1,214,377
2026-09-16	87.990	90.190	86.860	89.560	89.560	1,262,613
2026-09-15	89.500	91.170	87.890	88.260	88.260	1,360,511
2026-09-14	86.730	89.950	86.010	88.290	88.290	1,329,501
2026-09-11	90.000	90.010	85.800	87.250	87.250	2,082,604
2026-09-10	91.680	92.400	90.610	90.990	90.990	1,103,403
2026-09-09	93.990	94.890	91.650	92.720	92.720	1,408,610
2026-09-08	95.340	97.000	94.010	94.430	94.430	1,529,353
2026-09-07	93.490	96.610	93.490	96.190	96.190	2,198,369
2026-09-04	95.500	99.380	92.560	93.320	93.320	2,953,722
2026-09-03	95.820	97.860	93.010	93.810	93.810	1,516,936
2026-09-02	96.030	97.970	94.580	95.000	95.000	1,786,907
2026-09-01	99.490	101.79	96.010	98.160	98.160	2,996,173
2026-08-31	92.100	100.55	91.250	99.750	99.750	3,095,574
2026-08-28	95.600	99.290	93.740	94.020	94.020	2,889,415
2026-08-27	96.010	96.400	91.250	94.880	94.880	3,369,373
2026-08-26	100.83	100.83	97.130	99.980	99.980	1,469,913
2026-08-25	100.00	101.19	97.130	100.28	100.28	1,052,199
2026-08-24	105.68	105.68	99.200	101.25	101.25	1,489,970
2026-08-21	105.87	105.87	101.51	104.37	104.37	1,551,372
2026-08-20	105.85	109.36	102.88	105.82	105.82	2,376,458
2026-08-19	111.20	112.00	103.31	103.70	103.70	2,608,157
2026-08-18	111.60	114.80	108.87	114.50	114.50	2,223,716
2026-08-17	109.95	113.23	108.20	112.90	112.90	1,865,311
2026-08-14	110.12	113.90	106.70	109.44	109.44	1,917,935
2026-08-13	111.46	116.80	109.15	109.70	109.70	2,780,757
2026-08-12	109.79	117.25	108.50	111.46	111.46	3,321,567
2026-08-11	109.10	110.78	107.20	108.72	108.72	1,355,621
2026-08-10	111.80	112.68	108.00	109.42	109.42	1,909,613
2026-08-07	109.45	112.69	105.99	111.80	111.80	2,685,555
2026-08-06	107.22	111.73	107.22	110.90	110.90	2,829,542
2026-08-05	106.66	110.94	105.00	109.67	109.67	3,775,859
2026-08-04	99.090	106.50	99.090	106.29	106.29	3,800,780
2026-08-03	99.000	102.60	97.520	98.210	98.210	3,382,675
2026-07-31	92.100	104.45	91.890	100.83	100.83	4,713,301
2026-07-30	92.800	95.260	88.010	88.850	88.850	2,199,940
2026-07-29	94.000	94.600	89.490	92.350	92.350	2,491,231
2026-07-28	94.710	99.430	93.600	94.210	94.210	2,744,885
2026-07-27	89.340	97.880	89.330	97.010	97.010	3,889,256
2026-07-24	99.830	103.46	91.000	91.250	91.250	4,054,406
2026-07-23	96.120	97.680	92.670	94.800	94.800	2,254,804
2026-07-22	100.63	102.31	96.690	97.020	97.020	2,896,659
2026-07-21	98.370	101.80	87.010	101.60	101.60	3,835,983
2026-07-20	107.31	108.00	95.590	97.500	97.500	3,316,669

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1000 CNY
2025-06-27	0.3500 CNY
2023-06-12	0.8400 CNY
2022-06-10	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.