Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	84.800	86.990	84.000	85.000	84.658	1,250,879
2023-07-26	86.200	87.550	84.000	84.830	84.489	1,483,154
2023-07-25	85.990	88.770	85.200	87.070	86.720	1,465,844
2023-07-24	84.510	86.870	83.350	85.200	84.857	1,024,725
2023-07-21	85.260	87.200	84.700	84.700	84.359	1,068,950
2023-07-20	88.750	88.750	85.600	85.830	85.485	1,570,166
2023-07-19	90.000	92.000	88.510	89.260	88.901	1,804,811
2023-07-18	90.000	90.800	87.960	88.090	87.735	1,432,556
2023-07-17	89.800	92.090	89.200	89.860	89.498	1,472,089
2023-07-14	90.850	92.600	90.000	90.850	90.484	2,240,877
2023-07-13	88.950	90.490	87.220	89.200	88.841	1,847,303
2023-07-12	91.870	92.000	87.900	88.120	87.765	2,236,782
2023-07-11	91.000	93.450	90.030	92.150	91.779	1,662,570
2023-07-10	94.400	94.480	90.400	91.850	91.480	1,783,981
2023-07-07	96.960	97.520	89.110	92.810	92.436	3,646,223
2023-07-06	96.610	98.970	96.050	96.960	96.570	3,109,176
2023-07-05	94.000	105.78	91.180	98.080	97.685	6,115,558
2023-07-04	88.000	91.960	87.230	91.450	91.082	2,570,681
2023-07-03	88.150	89.500	85.010	88.560	88.204	2,074,524
2023-06-30	86.990	89.680	86.030	88.400	88.044	2,022,263
2023-06-29	88.270	89.500	87.100	87.380	87.028	2,130,007
2023-06-28	95.350	95.350	84.500	88.000	87.646	3,974,640
2023-06-27	97.180	97.970	94.520	94.900	94.518	2,751,100
2023-06-26	112.00	112.70	96.190	96.670	96.281	5,319,622
2023-06-21	125.93	128.45	115.00	115.00	114.54	5,154,162
2023-06-20	125.47	129.47	124.10	125.98	125.47	4,904,941
2023-06-19	119.77	129.88	118.29	125.86	125.35	7,205,454
2023-06-16	109.20	127.97	108.18	121.40	120.91	7,839,009
2023-06-15	116.66	118.40	111.33	111.35	110.90	3,762,108
2023-06-14	117.77	118.88	113.51	113.57	113.11	3,784,503
2023-06-13	111.40	116.55	109.02	115.50	115.04	4,826,248
2023-06-12	109.53	114.49	107.50	110.00	109.56	3,067,869
2023-06-09	157.17	162.40	152.20	156.96	111.07	3,751,818
2023-06-08	160.58	161.04	154.16	156.59	110.80	4,731,255
2023-06-07	150.26	169.89	144.14	163.98	116.03	7,618,504
2023-06-06	157.00	162.00	148.30	148.60	105.15	4,643,668
2023-06-05	150.81	155.50	150.51	155.50	110.03	2,954,245
2023-06-02	152.03	156.38	150.23	152.75	108.09	4,006,476
2023-06-01	146.20	159.80	145.50	153.03	108.28	6,642,245
2023-05-31	146.04	148.62	142.11	148.50	105.08	4,263,858
2023-05-30	136.90	145.97	135.52	145.66	103.07	3,967,017
2023-05-29	143.14	145.60	138.02	138.50	98.003	2,684,581
2023-05-26	140.06	145.20	138.57	142.58	100.89	2,872,269
2023-05-25	144.29	146.97	135.16	140.10	99.135	3,752,295
2023-05-24	144.00	147.58	143.03	143.98	101.88	2,251,069
2023-05-23	150.35	151.89	145.00	145.00	102.60	2,126,630
2023-05-22	152.00	153.99	146.02	149.99	106.13	2,815,201
2023-05-19	160.30	160.48	150.33	150.52	106.51	4,454,167
2023-05-18	160.00	167.50	155.50	161.33	114.16	7,701,202
2023-05-17	149.99	164.00	148.20	162.60	115.06	8,364,689
2023-05-16	145.99	160.00	141.23	152.28	107.75	6,115,064
2023-05-15	151.00	154.00	141.20	147.10	104.09	3,732,734
2023-05-12	144.00	156.78	143.50	150.00	106.14	4,163,971
2023-05-11	157.00	157.30	145.50	147.81	104.59	4,867,244
2023-05-10	152.00	164.00	150.16	159.00	112.51	6,569,367
2023-05-09	150.00	154.23	145.86	150.00	106.14	3,983,306
2023-05-08	150.21	150.90	142.97	147.74	104.54	3,846,802
2023-05-05	149.18	161.88	149.18	151.67	107.32	5,840,686
2023-05-04	153.62	156.99	147.08	148.59	105.14	3,063,111
2023-04-28	149.68	156.80	149.01	154.60	109.40	3,770,848

← NewerPage 14 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.