Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	52.080	52.830	51.250	51.300	51.094	870,638
2024-07-23	54.600	54.960	52.000	52.210	52.000	1,012,297
2024-07-22	54.750	55.480	54.070	54.400	54.181	953,326
2024-07-19	53.980	55.610	53.580	54.750	54.530	890,266
2024-07-18	55.000	55.000	52.000	53.980	53.763	1,397,067
2024-07-17	56.000	57.630	55.360	55.420	55.197	1,287,896
2024-07-16	54.020	56.350	53.750	56.290	56.063	1,273,221
2024-07-15	56.100	56.600	54.180	54.340	54.121	898,928
2024-07-12	56.670	57.700	56.000	56.320	56.093	1,191,163
2024-07-11	55.880	57.900	55.370	56.690	56.462	1,566,315
2024-07-10	53.800	56.740	53.600	54.900	54.679	1,582,871
2024-07-09	52.210	54.470	51.400	54.160	53.942	1,254,571
2024-07-08	52.000	53.350	51.600	52.310	52.100	856,361
2024-07-05	52.690	52.690	52.690	52.690	52.478	0
2024-07-04	53.860	55.350	52.530	52.690	52.478	1,125,877
2024-07-03	55.100	55.190	53.500	53.860	53.643	1,130,917
2024-07-02	55.010	56.780	54.600	55.200	54.978	1,550,642
2024-07-01	54.170	55.710	53.280	54.710	54.490	1,512,341
2024-06-28	55.270	57.000	54.700	54.880	54.659	1,515,707
2024-06-27	56.270	58.440	55.800	55.910	55.685	2,306,191
2024-06-26	51.250	59.850	51.250	59.190	58.952	3,298,272
2024-06-25	52.800	53.810	50.650	51.180	50.974	989,983
2024-06-24	56.020	56.150	52.800	52.800	52.588	1,021,536
2024-06-21	56.660	57.000	55.200	56.500	56.273	886,037
2024-06-20	57.510	59.060	57.300	57.430	57.199	1,283,130
2024-06-19	59.190	59.870	57.500	57.500	57.269	1,304,987
2024-06-18	58.220	59.780	58.000	59.090	58.852	1,233,291
2024-06-17	58.060	60.200	57.280	58.740	58.504	1,584,625
2024-06-14	58.590	59.000	57.250	57.930	57.697	1,006,136
2024-06-13	56.680	59.440	56.500	58.570	58.334	1,198,546
2024-06-12	55.450	57.740	55.450	57.200	56.970	1,059,794
2024-06-11	54.270	55.490	53.340	55.430	55.207	837,132
2024-06-07	54.480	54.880	53.240	54.360	54.141	917,986
2024-06-06	55.550	56.090	52.400	52.620	52.408	1,678,939
2024-06-05	56.590	57.440	55.440	55.450	55.227	922,744
2024-06-04	58.530	58.760	56.250	57.010	56.781	1,322,921
2024-06-03	61.000	61.220	58.590	58.850	58.613	1,033,415
2024-05-31	59.900	61.430	59.600	60.630	60.386	799,288
2024-05-30	59.090	60.630	58.100	59.960	59.719	920,236
2024-05-29	59.450	60.490	58.800	59.150	58.912	745,490
2024-05-28	60.620	61.640	59.680	59.680	59.440	748,547
2024-05-27	60.050	60.870	58.310	60.850	60.605	1,166,892
2024-05-24	62.500	62.670	60.000	60.050	59.808	1,357,165
2024-05-23	62.660	63.870	62.000	62.080	61.830	1,506,428
2024-05-22	62.200	63.210	61.720	62.590	62.338	827,751
2024-05-21	63.500	64.400	62.480	62.700	62.448	1,095,081
2024-05-20	62.460	65.000	61.460	63.830	63.573	1,416,295
2024-05-17	62.900	63.170	61.160	62.460	62.209	1,202,057
2024-05-16	63.740	64.800	62.500	62.710	62.458	1,470,738
2024-05-15	65.700	66.140	63.500	63.510	63.254	2,143,012
2024-05-14	70.300	71.900	66.500	66.850	66.581	2,585,291
2024-05-13	63.780	69.560	63.000	67.890	67.617	3,392,708
2024-05-10	66.000	67.400	63.800	63.960	63.703	1,516,033
2024-05-09	65.400	66.850	65.200	65.970	65.705	1,466,144
2024-05-08	67.230	67.890	64.830	65.200	64.938	2,040,824
2024-05-07	69.800	71.900	67.500	67.830	67.557	2,588,770
2024-05-06	68.000	69.200	67.680	67.860	67.587	1,806,566
2024-04-30	67.200	68.490	65.200	66.330	66.063	2,295,977
2024-04-29	65.560	68.680	65.560	66.800	66.531	2,421,597
2024-04-26	62.500	65.880	62.500	64.890	64.629	2,395,908

← NewerPage 10 of 21 · 1,212 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.