Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	59.460	60.060	55.190	55.700	55.476	1,157,408
2024-01-19	61.200	62.000	59.400	59.490	59.251	1,102,595
2024-01-18	59.560	61.730	59.020	61.480	61.233	1,500,473
2024-01-17	61.480	61.940	59.650	59.720	59.480	820,230
2024-01-16	61.980	61.980	59.990	61.730	61.482	1,251,706
2024-01-15	64.570	64.570	64.570	64.570	64.310	0
2024-01-12	66.380	66.720	64.410	64.570	64.310	859,186
2024-01-11	63.980	67.010	63.960	66.530	66.262	1,130,744
2024-01-10	66.200	66.330	63.780	64.550	64.290	901,329
2024-01-09	65.060	67.790	65.060	66.000	65.734	1,444,635
2024-01-08	66.000	66.580	64.460	64.510	64.250	1,008,344
2024-01-05	69.390	69.830	66.100	66.560	66.292	1,254,780
2024-01-04	70.100	70.720	68.800	68.900	68.623	1,116,030
2024-01-03	70.760	70.930	69.260	70.030	69.748	780,799
2024-01-02	72.380	72.480	69.880	70.810	70.525	1,462,691
2023-12-29	71.200	73.610	71.200	72.100	71.810	1,303,216
2023-12-28	69.700	72.210	68.000	71.290	71.003	1,481,431
2023-12-27	68.800	70.950	68.580	69.800	69.519	1,013,934
2023-12-26	71.000	71.840	68.500	68.990	68.712	1,331,059
2023-12-25	70.870	73.200	70.200	71.020	70.734	1,270,273
2023-12-22	74.580	74.700	70.160	70.680	70.396	2,611,790
2023-12-21	75.520	77.000	73.100	74.950	74.648	2,364,554
2023-12-20	79.200	79.200	75.710	75.800	75.495	1,742,343
2023-12-19	79.740	80.950	76.000	79.110	78.792	1,824,919
2023-12-18	78.000	83.750	77.890	78.930	78.612	2,743,269
2023-12-15	78.010	79.500	76.400	77.800	77.487	1,665,760
2023-12-14	81.030	81.610	77.500	77.850	77.537	2,621,860
2023-12-13	80.800	84.880	80.000	81.020	80.694	3,613,592
2023-12-12	84.090	84.500	80.400	81.220	80.893	3,088,111
2023-12-11	81.700	82.480	79.500	82.130	81.799	3,578,248
2023-12-08	79.940	83.290	77.860	79.790	79.469	4,367,474
2023-12-07	73.100	81.880	73.100	78.370	78.055	4,289,870
2023-12-06	72.510	75.660	71.110	73.640	73.344	1,917,681
2023-12-05	77.000	77.000	72.910	72.970	72.676	2,107,604
2023-12-04	76.900	78.770	76.000	77.720	77.407	2,571,337
2023-12-01	71.060	79.390	70.640	77.700	77.387	3,614,862
2023-11-30	72.790	73.240	70.300	71.000	70.714	1,734,925
2023-11-29	73.990	74.580	72.200	72.500	72.208	1,644,005
2023-11-28	74.630	76.270	72.060	74.450	74.150	2,043,138
2023-11-27	73.010	76.510	72.950	74.120	73.822	2,151,906
2023-11-24	76.190	78.270	73.000	73.510	73.214	2,467,821
2023-11-23	75.820	78.300	73.500	77.390	77.079	3,404,409
2023-11-22	76.060	83.500	76.060	77.990	77.676	4,669,366
2023-11-21	79.540	81.340	76.030	76.320	76.013	2,557,904
2023-11-20	76.290	78.460	75.800	77.290	76.979	1,850,669
2023-11-17	76.170	77.080	75.020	76.700	76.391	1,999,664
2023-11-16	78.110	78.590	76.510	76.600	76.292	1,924,376
2023-11-15	81.540	81.790	77.600	78.320	78.005	4,059,123
2023-11-14	77.080	83.660	75.600	81.750	81.421	5,827,218
2023-11-13	73.070	78.960	72.800	75.900	75.595	3,324,582
2023-11-10	74.210	74.910	72.350	72.350	72.059	2,042,960
2023-11-09	75.500	77.980	74.170	74.600	74.300	2,344,269
2023-11-08	74.000	76.470	72.870	75.600	75.296	3,189,669
2023-11-07	72.500	74.550	71.270	73.710	73.413	2,234,437
2023-11-06	68.420	72.360	68.420	72.250	71.959	2,182,006
2023-11-03	65.640	68.500	65.010	67.960	67.687	2,237,911
2023-11-02	66.240	67.750	65.260	65.330	65.067	1,293,105
2023-11-01	66.710	68.000	66.160	66.240	65.973	1,075,509
2023-10-31	69.000	69.000	65.600	66.850	66.581	1,923,808
2023-10-30	66.380	69.900	66.060	69.000	68.722	2,105,094

← NewerPage 12 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.