Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	66.770	67.410	65.200	66.860	66.591	1,491,651
2023-10-26	66.040	67.790	65.100	66.770	66.501	1,459,923
2023-10-25	65.930	68.470	65.820	66.420	66.153	1,624,946
2023-10-24	64.780	67.740	64.110	65.750	65.485	2,012,124
2023-10-23	67.640	67.870	63.670	64.250	63.991	1,527,325
2023-10-20	70.080	71.290	67.660	67.770	67.497	1,563,495
2023-10-19	69.900	73.300	69.900	70.700	70.415	1,911,380
2023-10-18	71.020	72.790	69.160	71.000	70.714	2,276,896
2023-10-17	76.600	76.600	70.700	71.750	71.461	2,791,660
2023-10-16	78.490	78.490	75.310	76.210	75.903	1,674,720
2023-10-13	81.810	81.810	77.710	77.990	77.676	2,626,849
2023-10-12	83.840	83.900	80.500	81.520	81.192	2,154,402
2023-10-11	83.800	87.120	82.410	83.150	82.815	3,251,305
2023-10-10	84.990	85.530	82.410	83.000	82.666	3,381,586
2023-10-09	86.570	90.880	84.410	84.990	84.648	5,373,366
2023-09-28	90.200	93.930	87.000	87.000	86.650	6,293,139
2023-09-27	85.440	95.000	83.000	91.800	91.431	8,892,717
2023-09-26	74.100	85.440	74.100	85.440	85.096	5,082,850
2023-09-25	71.890	73.260	70.770	71.200	70.913	1,399,049
2023-09-22	67.750	72.860	67.160	72.610	72.318	2,308,834
2023-09-21	67.810	69.480	67.120	67.500	67.228	1,212,854
2023-09-20	69.750	70.680	67.660	67.760	67.487	1,244,516
2023-09-19	70.610	70.900	68.330	69.770	69.489	999,770
2023-09-18	69.810	73.260	69.660	70.570	70.286	1,667,261
2023-09-15	72.460	72.700	70.030	70.350	70.067	1,176,743
2023-09-14	74.000	74.400	72.100	72.460	72.168	1,048,078
2023-09-13	77.300	78.850	74.010	74.460	74.160	1,431,044
2023-09-12	78.500	81.180	77.830	78.700	78.383	2,008,811
2023-09-11	74.500	79.300	74.300	77.180	76.869	1,372,929
2023-09-08	75.310	76.210	73.900	75.030	74.728	1,065,955
2023-09-07	78.590	78.680	75.700	75.730	75.425	1,276,774
2023-09-06	79.110	79.470	77.900	78.560	78.244	1,116,352
2023-09-05	81.990	81.990	79.150	79.500	79.180	1,210,198
2023-09-04	80.010	82.370	78.130	81.820	81.491	2,163,523
2023-09-01	81.700	82.500	79.810	81.200	80.873	2,009,098
2023-08-31	83.650	83.900	81.020	81.650	81.321	2,873,152
2023-08-30	78.920	87.490	78.510	84.850	84.509	4,593,692
2023-08-29	73.000	79.000	72.800	78.490	78.174	2,617,626
2023-08-28	79.000	79.000	73.310	73.310	73.015	2,022,059
2023-08-25	76.900	76.900	72.510	72.700	72.407	2,107,723
2023-08-24	80.480	81.870	78.000	78.390	78.075	1,852,420
2023-08-23	82.000	82.000	79.010	79.290	78.971	1,971,049
2023-08-22	79.000	83.540	78.660	82.460	82.128	3,212,329
2023-08-21	76.810	79.460	76.510	77.080	76.770	1,043,420
2023-08-18	79.560	81.400	77.180	77.180	76.869	1,377,494
2023-08-17	76.640	79.950	75.800	78.570	78.254	1,514,303
2023-08-16	78.720	78.730	76.400	77.090	76.780	1,143,156
2023-08-15	81.710	81.740	77.700	78.600	78.284	1,677,926
2023-08-14	77.700	81.680	77.520	81.680	81.351	1,636,190
2023-08-11	81.980	82.390	78.000	78.800	78.483	1,077,518
2023-08-10	81.350	82.510	81.110	81.970	81.640	707,956
2023-08-09	82.310	83.400	81.140	81.350	81.023	1,000,073
2023-08-08	83.400	84.490	82.530	82.530	82.198	958,722
2023-08-07	84.000	84.890	83.010	83.410	83.074	1,276,447
2023-08-04	81.890	84.800	81.700	83.380	83.044	1,751,792
2023-08-03	82.030	83.400	81.310	81.890	81.560	1,076,639
2023-08-02	83.220	83.870	81.300	82.620	82.288	1,486,310
2023-08-01	86.200	86.200	83.380	84.260	83.921	1,213,531
2023-07-31	84.950	86.850	83.650	85.930	85.584	1,198,917
2023-07-28	84.770	86.260	82.230	85.270	84.927	1,461,128

← NewerPage 13 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.