Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	65.000	65.580	62.210	64.870	45.902	746,796
2022-11-01	66.500	66.950	62.080	64.780	45.839	1,160,175
2022-10-31	63.980	66.660	63.000	66.150	46.808	1,911,085
2022-10-28	63.020	66.660	61.310	61.370	43.426	1,044,555
2022-10-27	64.900	65.200	62.180	62.550	44.261	1,214,626
2022-10-26	57.250	66.930	57.010	65.360	46.249	2,216,947
2022-10-25	57.230	59.450	56.660	57.250	40.510	455,313
2022-10-24	59.300	59.760	56.510	57.280	40.532	443,711
2022-10-21	58.410	60.200	56.450	58.200	41.183	556,843
2022-10-20	58.000	60.230	56.110	59.000	41.749	584,437
2022-10-19	57.950	58.660	56.620	57.370	40.595	291,881
2022-10-18	59.900	59.900	56.560	57.500	40.687	538,651
2022-10-17	57.900	58.880	56.210	58.090	41.105	862,640
2022-10-14	48.800	57.950	48.640	57.950	41.006	1,095,780
2022-10-13	47.500	49.130	46.500	48.290	34.170	255,893
2022-10-12	44.800	47.690	44.060	47.690	33.746	337,275
2022-10-11	45.900	45.900	43.790	44.320	31.361	367,221
2022-10-10	47.380	47.970	45.460	45.970	32.529	207,740
2022-09-30	49.050	49.940	47.060	47.380	33.526	189,565
2022-09-29	50.430	50.490	49.030	49.460	34.998	59,983
2022-09-28	50.400	51.500	49.020	49.700	35.168	126,488
2022-09-27	48.890	51.080	48.890	51.000	36.088	147,539
2022-09-26	51.200	51.320	48.810	49.970	35.359	277,758
2022-09-23	52.160	52.980	51.180	51.810	36.661	158,641
2022-09-22	51.870	52.700	51.510	51.510	36.449	92,726
2022-09-21	50.720	52.550	50.720	52.000	36.795	111,508
2022-09-20	50.200	51.900	50.200	51.400	36.371	86,429
2022-09-19	51.800	52.950	49.840	50.220	35.536	199,333
2022-09-16	52.260	53.800	52.010	52.580	37.206	155,580
2022-09-15	55.480	55.480	52.100	52.650	37.255	283,827
2022-09-14	53.500	55.310	53.300	55.310	39.138	218,941
2022-09-13	54.000	55.200	53.610	53.990	38.204	148,863
2022-09-09	53.880	54.830	53.660	54.060	38.253	148,489
2022-09-08	54.920	55.400	53.580	54.250	38.388	225,549
2022-09-07	54.490	56.260	54.000	54.820	38.791	357,448
2022-09-06	52.790	54.690	52.600	53.870	38.119	276,164
2022-09-05	53.400	54.370	52.850	53.210	37.652	256,092
2022-09-02	52.780	54.490	52.520	54.000	38.211	234,763
2022-09-01	53.500	54.710	52.510	52.800	37.362	277,659
2022-08-31	56.090	57.200	53.020	53.510	37.864	460,538
2022-08-30	56.000	56.610	55.000	55.700	39.414	223,412
2022-08-29	55.400	56.520	55.000	56.000	39.626	202,514
2022-08-26	57.000	58.290	55.700	56.420	39.923	457,942
2022-08-25	56.010	57.100	55.130	55.990	39.619	261,972
2022-08-24	60.150	60.150	55.750	56.480	39.966	682,465
2022-08-23	58.940	61.180	57.980	59.860	42.357	555,108
2022-08-22	60.100	60.490	57.880	58.860	41.650	504,001
2022-08-19	63.280	64.790	59.100	60.100	42.527	1,055,019
2022-08-18	62.500	64.500	62.180	64.000	45.287	545,883
2022-08-17	66.120	67.000	62.810	63.270	44.770	972,496
2022-08-16	67.000	69.320	64.600	66.130	46.794	1,892,921
2022-08-15	73.020	74.420	69.090	71.190	50.374	1,114,428
2022-08-12	71.900	78.500	70.500	72.600	51.372	1,804,639
2022-08-11	72.870	73.500	70.160	71.280	50.438	1,013,187
2022-08-10	75.250	77.770	71.910	73.290	51.860	1,695,625
2022-08-09	71.870	78.370	71.870	76.500	54.132	1,867,322
2022-08-08	66.500	74.000	65.600	72.830	51.535	1,871,104
2022-08-05	65.000	66.660	64.000	66.500	47.056	644,022
2022-08-04	64.020	65.400	63.200	64.850	45.888	551,661
2022-08-03	64.700	66.910	62.860	63.400	44.862	846,557

← NewerPage 17 of 21 · 1,217 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.