Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	166.00	168.89	149.00	150.80	106.71	4,481,156
2023-04-26	163.00	167.46	154.79	162.90	115.27	4,329,246
2023-04-25	175.51	177.50	163.20	165.90	117.39	4,871,336
2023-04-24	175.19	182.12	169.39	179.08	126.72	3,740,839
2023-04-21	189.17	190.00	172.40	175.50	124.18	4,441,059
2023-04-20	188.72	195.00	177.78	192.26	136.04	5,621,351
2023-04-19	191.50	200.95	183.88	187.00	132.32	5,046,874
2023-04-18	181.47	194.50	177.88	189.60	134.16	5,959,251
2023-04-17	177.00	194.48	173.11	187.75	132.85	4,766,295
2023-04-14	181.90	182.01	172.50	177.68	125.73	3,308,838
2023-04-13	183.00	189.99	180.02	181.60	128.50	3,740,338
2023-04-12	182.56	189.00	180.00	186.99	132.31	4,313,069
2023-04-11	178.00	183.00	175.00	180.59	127.79	4,004,523
2023-04-10	205.99	206.17	172.10	177.00	125.25	7,767,585
2023-04-07	205.50	215.00	201.73	208.99	147.88	4,620,596
2023-04-06	225.80	235.78	203.08	208.00	147.18	7,635,917
2023-04-04	230.00	248.93	218.77	240.11	169.90	8,468,457
2023-04-03	210.50	237.99	208.01	233.75	165.40	8,529,126
2023-03-31	208.00	219.38	202.22	216.50	153.20	6,546,960
2023-03-30	247.00	249.55	209.00	211.27	149.50	10,094,847
2023-03-29	224.20	269.76	222.23	258.00	182.56	10,739,033
2023-03-28	206.45	234.88	200.00	224.80	159.07	9,135,698
2023-03-27	197.50	227.50	197.37	214.99	152.13	10,247,199
2023-03-24	195.08	201.99	181.00	194.00	137.28	8,831,544
2023-03-23	184.81	205.00	180.50	198.50	140.46	8,400,323
2023-03-22	183.30	189.98	179.08	186.50	131.97	6,394,430
2023-03-21	191.00	191.43	179.99	183.30	129.70	6,359,435
2023-03-20	206.00	208.00	187.00	191.77	135.70	7,801,690
2023-03-17	169.99	199.49	169.99	199.49	141.16	9,703,411
2023-03-16	165.78	173.89	163.98	166.24	117.63	4,971,498
2023-03-15	170.50	172.99	163.00	164.50	116.40	4,862,485
2023-03-14	185.00	189.90	167.04	168.81	119.45	6,621,939
2023-03-13	183.99	193.01	179.01	188.32	133.26	4,731,350
2023-03-10	188.00	198.00	183.00	183.00	129.49	5,107,190
2023-03-09	183.08	197.75	179.04	191.30	135.36	5,699,090
2023-03-08	191.00	191.93	178.29	185.98	131.60	5,484,896
2023-03-07	192.48	197.00	186.89	191.40	135.44	4,567,773
2023-03-06	189.00	196.83	186.00	193.00	136.57	5,011,703
2023-03-03	203.80	208.20	187.00	191.55	135.54	8,246,448
2023-03-02	225.00	242.54	212.14	216.20	152.98	8,812,087
2023-03-01	211.00	242.80	210.50	230.30	162.96	8,324,162
2023-02-28	196.70	214.20	185.03	214.20	151.57	6,962,400
2023-02-27	187.00	201.99	185.04	192.18	135.99	5,388,735
2023-02-24	185.00	193.90	185.00	187.00	132.32	4,843,335
2023-02-23	197.40	197.60	179.77	184.20	130.34	6,342,672
2023-02-22	197.00	201.49	187.20	201.07	142.28	5,364,486
2023-02-21	203.98	212.52	193.88	198.03	140.13	7,465,628
2023-02-20	231.10	234.00	206.28	218.90	154.89	6,061,739
2023-02-17	220.02	237.98	218.00	230.20	162.89	5,578,200
2023-02-16	234.77	244.00	212.95	227.00	160.63	6,580,620
2023-02-15	200.02	244.80	200.02	244.80	173.22	6,679,600
2023-02-14	198.00	204.00	190.01	204.00	144.35	5,525,436
2023-02-13	178.99	198.90	171.22	198.80	140.67	6,845,133
2023-02-10	180.00	208.99	170.67	182.15	128.89	7,946,129
2023-02-09	175.01	185.21	165.01	184.52	130.57	6,166,864
2023-02-08	158.92	189.60	156.00	189.60	134.16	6,813,100
2023-02-07	136.00	167.47	133.00	158.00	111.80	7,862,468
2023-02-06	119.50	139.56	114.13	139.56	98.753	6,868,794
2023-02-03	105.58	117.99	105.10	116.30	82.294	4,770,185
2023-02-02	102.02	112.08	100.50	104.99	74.291	6,193,548

← NewerPage 15 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.