Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	68.010	68.870	64.000	65.300	46.207	1,308,412
2022-08-01	68.710	71.500	67.520	69.800	49.391	1,262,212
2022-07-29	66.610	71.010	64.570	67.800	47.976	1,554,677
2022-07-28	64.900	66.580	64.130	65.200	46.136	830,407
2022-07-27	63.320	65.470	61.700	64.130	45.379	841,005
2022-07-26	63.100	63.410	60.680	62.700	44.367	592,419
2022-07-25	65.750	66.130	62.730	63.100	44.650	738,241
2022-07-22	64.420	67.410	63.200	65.150	46.100	786,727
2022-07-21	64.810	68.690	64.310	64.550	45.676	980,792
2022-07-20	67.080	69.760	64.530	64.660	45.754	1,002,958
2022-07-19	70.280	70.280	66.370	67.490	47.756	779,622
2022-07-18	63.310	69.650	62.270	68.300	48.329	1,170,303
2022-07-15	64.640	64.640	60.440	62.640	44.324	646,478
2022-07-14	62.900	65.200	62.100	63.550	44.968	338,300
2022-07-13	64.540	64.570	62.590	62.590	44.289	370,529
2022-07-12	63.200	66.280	63.000	64.000	45.287	796,415
2022-07-11	66.250	67.500	63.200	63.840	45.173	762,941
2022-07-08	68.880	68.880	64.670	65.390	46.270	743,059
2022-07-07	66.990	69.960	65.600	67.220	47.565	1,006,215
2022-07-06	64.000	66.610	63.700	66.190	46.836	654,375
2022-07-05	68.100	69.500	63.630	64.190	45.421	1,474,691
2022-07-04	69.000	70.270	67.000	68.370	48.379	1,070,386
2022-07-01	70.350	73.220	69.100	70.490	49.879	1,083,338
2022-06-30	70.460	70.880	68.050	69.350	49.072	932,227
2022-06-29	72.400	73.410	69.010	69.700	49.320	1,378,981
2022-06-28	70.210	75.880	66.880	73.920	52.306	2,159,836
2022-06-27	68.750	71.500	68.000	68.880	48.740	1,593,478
2022-06-24	74.820	75.680	66.800	69.990	49.525	2,773,597
2022-06-23	70.790	75.950	70.500	74.380	52.632	2,072,435
2022-06-22	71.880	73.940	68.880	70.200	49.674	1,225,441
2022-06-21	75.500	76.500	71.610	72.000	50.948	2,028,891
2022-06-20	79.490	79.500	73.800	75.600	53.495	1,886,700
2022-06-17	73.550	81.990	72.590	78.400	55.476	3,424,719
2022-06-16	68.800	79.880	65.580	75.500	53.424	3,364,387
2022-06-15	64.000	72.500	63.010	68.800	48.683	3,159,546
2022-06-14	64.950	67.200	60.190	63.010	44.586	2,820,003
2022-06-13	59.390	69.860	57.070	67.300	47.622	4,188,455
2022-06-10	49.990	59.330	48.800	59.330	41.982	2,462,016
2022-06-09	50.960	51.000	48.770	49.690	34.984	676,043
2022-06-08	54.200	54.420	50.320	51.350	36.153	1,297,304
2022-06-07	54.280	54.660	52.330	53.510	37.673	1,195,997
2022-06-06	53.360	55.550	51.500	55.450	39.039	2,417,458
2022-06-02	47.330	55.000	46.100	51.830	36.491	1,810,216
2022-06-01	44.500	48.000	44.030	46.930	33.041	906,689
2022-05-31	42.290	45.220	41.170	44.720	31.485	549,309
2022-05-30	42.200	42.200	41.020	42.080	29.626	184,748
2022-05-27	42.700	43.180	41.320	41.630	29.309	224,856
2022-05-26	43.180	43.200	42.020	42.700	30.063	183,617
2022-05-25	42.300	43.800	42.300	43.080	30.330	231,407
2022-05-24	45.480	45.480	42.160	42.320	29.795	358,750
2022-05-23	45.990	46.000	44.820	45.260	31.865	202,332
2022-05-20	46.550	46.550	45.070	45.300	31.893	284,408
2022-05-19	44.000	46.820	43.510	45.670	32.154	571,874
2022-05-18	44.350	46.000	43.750	44.300	31.189	263,006
2022-05-17	44.100	44.800	43.360	43.800	30.837	263,657
2022-05-16	44.050	45.500	43.230	44.660	31.443	522,072
2022-05-13	44.790	45.200	43.100	43.800	30.837	346,981
2022-05-12	42.810	44.830	42.700	44.660	31.443	642,605
2022-05-11	43.600	44.830	43.070	43.090	30.337	433,339
2022-05-10	42.600	43.680	42.030	43.680	30.753	371,285

← NewerPage 18 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.