Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59.990 | 63.550 | 59.600 | 62.000 | 61.751 | 2,546,266 |
| 2024-04-24 | 59.000 | 61.220 | 57.970 | 60.460 | 60.217 | 2,029,885 |
| 2024-04-23 | 56.600 | 58.580 | 56.600 | 57.540 | 57.308 | 1,124,030 |
| 2024-04-22 | 54.770 | 56.990 | 53.770 | 56.490 | 56.263 | 1,072,804 |
| 2024-04-19 | 58.500 | 58.500 | 56.020 | 57.010 | 56.781 | 1,098,769 |
| 2024-04-18 | 59.800 | 60.470 | 57.890 | 58.500 | 58.265 | 1,639,894 |
| 2024-04-17 | 56.440 | 60.550 | 56.440 | 60.370 | 60.127 | 2,038,152 |
| 2024-04-16 | 61.020 | 61.200 | 54.440 | 54.480 | 54.261 | 2,387,265 |
| 2024-04-15 | 65.750 | 66.890 | 60.810 | 62.030 | 61.780 | 2,463,917 |
| 2024-04-12 | 66.930 | 69.450 | 66.020 | 66.400 | 66.133 | 1,853,583 |
| 2024-04-11 | 63.010 | 69.610 | 63.010 | 67.500 | 67.228 | 2,967,234 |
| 2024-04-10 | 65.910 | 66.380 | 63.100 | 63.730 | 63.474 | 1,511,789 |
| 2024-04-09 | 67.500 | 68.490 | 65.010 | 65.890 | 65.625 | 1,827,055 |
| 2024-04-08 | 70.900 | 70.900 | 67.480 | 67.480 | 67.208 | 1,963,250 |
| 2024-04-03 | 75.000 | 75.000 | 70.180 | 71.500 | 71.212 | 2,418,918 |
| 2024-04-02 | 73.700 | 78.490 | 71.480 | 76.000 | 75.694 | 3,850,176 |
| 2024-04-01 | 72.630 | 74.300 | 72.150 | 74.010 | 73.712 | 2,316,269 |
| 2024-03-29 | 73.930 | 73.930 | 71.290 | 72.630 | 72.338 | 1,634,273 |
| 2024-03-28 | 70.680 | 76.030 | 70.010 | 74.400 | 74.101 | 4,682,848 |
| 2024-03-27 | 75.700 | 75.930 | 70.770 | 71.110 | 70.824 | 3,145,198 |
| 2024-03-26 | 80.880 | 82.530 | 74.740 | 75.620 | 75.316 | 4,738,893 |
| 2024-03-25 | 88.680 | 88.840 | 80.100 | 81.190 | 80.863 | 6,172,677 |
| 2024-03-22 | 88.740 | 99.600 | 87.020 | 92.710 | 92.337 | 8,925,947 |
| 2024-03-21 | 91.000 | 99.860 | 89.850 | 89.900 | 89.538 | 10,772,749 |
| 2024-03-20 | 71.630 | 85.210 | 71.630 | 85.210 | 84.867 | 7,300,607 |
| 2024-03-19 | 70.800 | 75.990 | 70.770 | 71.010 | 70.724 | 3,136,566 |
| 2024-03-18 | 71.000 | 72.150 | 69.500 | 71.990 | 71.700 | 3,100,944 |
| 2024-03-15 | 69.970 | 74.500 | 68.090 | 72.850 | 72.557 | 4,360,698 |
| 2024-03-14 | 65.000 | 72.720 | 64.160 | 69.930 | 69.649 | 5,967,532 |
| 2024-03-13 | 63.800 | 67.990 | 63.000 | 65.000 | 64.738 | 3,467,338 |
| 2024-03-12 | 62.470 | 63.900 | 62.130 | 62.540 | 62.288 | 2,092,191 |
| 2024-03-11 | 60.090 | 61.740 | 59.300 | 61.740 | 61.492 | 1,529,426 |
| 2024-03-08 | 60.010 | 61.310 | 59.210 | 61.000 | 60.755 | 1,667,896 |
| 2024-03-07 | 63.960 | 64.680 | 58.940 | 60.170 | 59.928 | 3,011,320 |
| 2024-03-06 | 64.810 | 66.190 | 63.640 | 64.220 | 63.962 | 2,372,024 |
| 2024-03-05 | 64.080 | 68.660 | 64.000 | 64.760 | 64.499 | 4,301,608 |
| 2024-03-04 | 67.270 | 68.650 | 63.200 | 66.570 | 66.302 | 5,300,633 |
| 2024-03-01 | 58.000 | 69.540 | 58.000 | 66.560 | 66.292 | 6,722,384 |
| 2024-02-29 | 53.000 | 58.560 | 52.880 | 57.950 | 57.717 | 3,137,570 |
| 2024-02-28 | 60.030 | 62.760 | 53.000 | 54.390 | 54.171 | 4,078,490 |
| 2024-02-27 | 57.290 | 60.000 | 55.800 | 59.840 | 59.599 | 3,128,017 |
| 2024-02-26 | 56.020 | 58.600 | 56.010 | 57.250 | 57.020 | 2,484,722 |
| 2024-02-23 | 56.000 | 57.900 | 54.530 | 56.990 | 56.761 | 2,679,545 |
| 2024-02-22 | 54.510 | 55.900 | 53.530 | 54.850 | 54.629 | 2,305,495 |
| 2024-02-21 | 51.690 | 56.570 | 50.590 | 53.250 | 53.036 | 2,930,370 |
| 2024-02-20 | 54.000 | 54.150 | 51.670 | 52.440 | 52.229 | 2,676,428 |
| 2024-02-19 | 49.000 | 54.300 | 48.000 | 54.300 | 54.081 | 3,546,986 |
| 2024-02-08 | 40.010 | 45.770 | 40.010 | 45.250 | 45.068 | 2,581,343 |
| 2024-02-07 | 42.100 | 43.600 | 39.790 | 40.170 | 40.008 | 2,325,979 |
| 2024-02-06 | 39.530 | 43.500 | 37.230 | 42.100 | 41.931 | 2,533,224 |
| 2024-02-05 | 47.810 | 47.890 | 39.950 | 40.110 | 39.949 | 2,965,645 |
| 2024-02-02 | 52.520 | 54.270 | 46.110 | 48.620 | 48.424 | 3,022,952 |
| 2024-02-01 | 53.050 | 56.400 | 51.280 | 52.790 | 52.578 | 1,890,631 |
| 2024-01-31 | 60.760 | 62.770 | 52.900 | 53.000 | 52.787 | 3,062,224 |
| 2024-01-30 | 60.000 | 65.300 | 58.510 | 62.760 | 62.507 | 3,279,443 |
| 2024-01-29 | 57.950 | 64.800 | 55.600 | 60.710 | 60.466 | 3,174,563 |
| 2024-01-26 | 59.020 | 60.400 | 58.030 | 58.200 | 57.966 | 1,233,312 |
| 2024-01-25 | 57.050 | 59.870 | 55.810 | 59.020 | 58.782 | 1,524,572 |
| 2024-01-24 | 58.600 | 59.200 | 54.990 | 56.950 | 56.721 | 1,615,494 |
| 2024-01-23 | 55.700 | 59.400 | 55.320 | 58.800 | 58.563 | 1,617,400 |
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.