Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	41.400	43.810	40.900	43.300	30.485	494,204
2022-05-06	39.950	42.970	39.500	41.210	29.014	507,406
2022-05-05	39.800	41.200	39.100	40.580	28.570	418,115
2022-04-29	37.450	40.270	37.260	39.610	27.887	603,022
2022-04-28	38.400	38.920	36.780	36.990	26.043	374,238
2022-04-27	36.790	38.490	35.650	38.440	27.063	543,188
2022-04-26	39.780	39.800	37.210	37.490	26.395	417,569
2022-04-25	43.200	43.200	38.340	38.720	27.261	649,213
2022-04-22	44.000	44.340	43.220	43.770	30.816	239,667
2022-04-21	45.610	46.320	44.030	44.130	31.069	343,716
2022-04-20	46.500	47.990	46.000	46.030	32.407	228,181
2022-04-19	47.950	48.250	46.690	47.240	33.259	165,737
2022-04-18	46.400	48.150	45.000	47.600	33.513	405,034
2022-04-15	48.200	48.200	46.090	46.790	32.942	367,609
2022-04-14	48.850	48.900	47.600	48.200	33.935	309,093
2022-04-13	50.280	50.280	48.000	48.180	33.921	238,940
2022-04-12	49.190	50.370	48.000	49.910	35.139	278,156
2022-04-11	51.010	52.020	49.140	49.190	34.632	343,217
2022-04-08	53.200	53.680	51.020	51.350	36.153	376,203
2022-04-07	55.900	55.900	53.000	53.170	37.434	369,667
2022-04-06	53.800	56.170	53.200	55.630	39.166	473,229
2022-04-01	55.990	56.170	53.700	53.800	37.878	452,391
2022-03-31	56.700	57.180	55.670	56.200	39.567	357,890
2022-03-30	54.900	57.470	54.300	56.790	39.983	466,680
2022-03-29	55.410	55.890	54.200	54.290	38.223	391,938
2022-03-28	56.800	56.870	55.280	55.910	39.363	545,839
2022-03-25	57.960	60.390	56.820	56.870	40.039	711,943
2022-03-24	56.400	58.100	55.510	57.960	40.806	471,940
2022-03-23	56.940	57.610	56.450	57.000	40.131	254,227
2022-03-22	58.000	58.000	56.520	56.800	39.990	452,674
2022-03-21	53.600	58.850	53.560	58.360	41.088	1,085,795
2022-03-18	54.390	55.880	53.210	54.000	38.018	533,597
2022-03-17	52.400	54.700	51.900	54.020	38.032	619,739
2022-03-16	51.400	52.460	50.110	51.910	36.547	571,221
2022-03-15	53.660	53.950	50.000	50.390	35.477	688,776
2022-03-14	55.900	55.920	53.600	53.660	37.779	521,970
2022-03-11	55.700	57.000	54.100	56.650	39.884	349,916
2022-03-10	57.280	57.990	56.030	56.100	39.497	301,217
2022-03-09	58.000	58.850	53.690	56.260	39.610	495,628
2022-03-08	59.390	60.360	57.480	57.680	40.609	406,371
2022-03-07	59.250	60.500	57.800	59.500	41.891	420,887
2022-03-04	60.020	61.450	59.300	59.890	42.165	509,063
2022-03-03	63.490	63.490	60.400	60.600	42.665	1,084,042
2022-03-02	62.110	63.590	61.000	63.500	44.707	480,825
2022-03-01	62.820	63.600	61.900	62.620	44.087	385,721
2022-02-28	63.180	63.490	61.000	62.820	44.228	459,663
2022-02-25	63.000	64.740	62.990	63.330	44.587	478,434
2022-02-24	64.940	65.670	61.730	62.520	44.017	807,546
2022-02-23	63.320	65.880	62.100	65.090	45.826	872,638
2022-02-22	64.000	64.500	61.710	62.450	43.968	743,936
2022-02-21	62.990	66.200	62.950	64.700	45.552	952,117
2022-02-18	62.400	63.430	61.810	62.980	44.341	489,386
2022-02-17	63.420	64.440	62.620	62.850	44.249	693,317
2022-02-16	62.990	64.980	61.520	63.580	44.763	991,265
2022-02-15	62.450	63.350	61.270	62.880	44.270	512,698
2022-02-14	63.500	63.500	61.040	62.430	43.954	782,957
2022-02-11	67.490	67.990	61.790	62.680	44.129	1,477,021
2022-02-10	71.500	71.530	67.200	67.640	47.622	777,009
2022-02-09	68.690	70.890	68.430	70.180	49.410	841,838
2022-02-08	67.090	68.680	66.010	68.090	47.938	696,087

← NewerPage 19 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.