Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	91.500	104.48	90.000	102.10	72.246	7,729,758
2023-01-31	91.330	97.920	85.680	92.870	65.715	8,813,403
2023-01-30	81.600	81.600	80.610	81.600	57.740	3,042,523
2023-01-20	67.620	68.980	66.800	68.000	48.117	723,913
2023-01-19	65.570	67.750	64.820	66.750	47.233	560,424
2023-01-18	65.030	66.360	63.890	65.590	46.412	616,933
2023-01-17	63.860	65.440	63.190	65.030	46.016	481,418
2023-01-16	61.200	64.390	60.890	64.050	45.322	680,678
2023-01-13	62.400	62.590	60.370	60.700	42.952	432,174
2023-01-12	61.610	62.760	60.500	62.470	44.204	318,939
2023-01-11	65.200	65.200	61.290	61.710	43.666	643,274
2023-01-10	64.800	65.930	63.500	64.500	45.640	560,505
2023-01-09	64.400	65.790	63.500	63.780	45.131	498,356
2023-01-06	64.990	65.650	63.390	63.500	44.933	460,370
2023-01-05	65.400	66.000	64.200	64.820	45.867	504,344
2023-01-04	62.910	66.930	62.910	65.480	46.334	1,050,554
2023-01-03	59.330	63.600	59.300	63.410	44.869	610,628
2022-12-30	59.020	61.520	58.180	59.690	42.237	607,567
2022-12-29	58.650	60.500	58.000	59.020	41.763	389,383
2022-12-28	59.830	60.830	57.800	58.740	41.565	479,669
2022-12-27	60.990	60.990	58.550	60.010	42.463	726,198
2022-12-26	58.000	60.730	58.000	60.730	42.973	533,393
2022-12-23	57.760	59.880	57.500	58.890	41.671	496,668
2022-12-22	60.530	61.020	57.520	57.620	40.772	620,226
2022-12-21	61.990	62.740	59.260	61.000	43.164	821,787
2022-12-20	64.600	65.880	61.350	61.990	43.864	958,546
2022-12-19	66.510	67.980	62.860	63.120	44.664	738,414
2022-12-16	67.450	71.520	66.990	67.000	47.409	667,489
2022-12-15	68.380	71.490	67.800	70.120	49.617	991,820
2022-12-14	68.130	69.600	66.720	67.800	47.976	907,216
2022-12-13	73.880	74.890	68.630	68.780	48.669	2,195,807
2022-12-12	70.100	76.000	70.100	74.980	53.056	2,877,585
2022-12-09	69.830	72.600	66.230	71.190	50.374	2,460,105
2022-12-08	68.000	70.900	67.230	68.690	48.605	1,759,867
2022-12-07	67.190	69.620	66.200	68.600	48.542	2,160,907
2022-12-06	70.930	71.500	67.110	67.590	47.827	1,665,988
2022-12-05	72.670	73.970	68.500	70.650	49.992	2,693,727
2022-12-02	62.510	74.500	62.510	72.650	51.407	4,092,246
2022-12-01	60.700	63.200	60.440	62.400	44.154	1,092,758
2022-11-30	60.610	61.200	59.330	60.190	42.591	513,780
2022-11-29	58.270	62.790	58.200	60.680	42.937	1,105,729
2022-11-28	57.440	59.420	57.360	58.250	41.218	561,895
2022-11-25	61.860	62.490	58.400	58.490	41.388	899,521
2022-11-24	61.700	62.510	59.560	62.000	43.871	1,176,669
2022-11-23	63.370	63.840	59.550	62.040	43.900	1,298,371
2022-11-22	61.000	66.280	60.600	63.220	44.735	1,999,096
2022-11-21	63.000	63.000	59.030	61.500	43.518	1,498,358
2022-11-18	63.450	66.260	62.000	63.700	45.074	2,352,967
2022-11-17	59.840	61.410	58.550	61.060	43.206	764,437
2022-11-16	61.470	63.840	59.530	59.860	42.357	712,245
2022-11-15	58.990	61.180	57.650	60.930	43.114	1,151,700
2022-11-14	61.690	61.690	57.880	58.190	41.176	1,010,541
2022-11-11	63.510	65.700	61.500	61.710	43.666	981,387
2022-11-10	63.170	63.300	61.180	62.510	44.232	928,900
2022-11-09	64.290	64.500	61.510	61.800	43.730	721,208
2022-11-08	65.870	66.000	62.500	64.000	45.287	1,366,080
2022-11-07	64.980	69.300	64.010	65.870	46.610	1,638,172
2022-11-04	63.950	64.790	62.000	63.580	44.989	719,275
2022-11-03	64.620	65.100	63.000	63.950	45.251	449,458
2022-11-02	65.000	65.580	62.210	64.870	45.902	746,796

← NewerPage 16 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.