Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	117.50	119.00	100.00	100.39	100.39	3,555,535
2026-07-16	116.80	119.68	113.11	114.61	114.61	2,367,319
2026-07-15	120.38	122.58	117.00	117.25	117.25	2,050,072
2026-07-14	123.45	124.00	115.11	120.23	120.23	2,609,675
2026-07-13	126.91	128.25	120.15	121.91	121.91	2,924,234
2026-07-10	127.13	137.80	125.11	128.27	128.27	4,151,997
2026-07-09	116.01	130.00	115.00	128.04	128.04	4,843,892
2026-07-08	115.86	119.62	114.01	117.18	117.18	2,705,077
2026-07-07	121.40	122.84	112.82	114.24	114.24	3,116,673
2026-07-06	128.50	128.70	120.30	121.25	121.25	2,947,088
2026-07-03	127.93	130.35	125.00	127.00	127.00	2,847,538
2026-07-02	135.20	135.27	127.57	128.62	128.62	3,505,193
2026-07-01	133.50	136.13	131.00	132.90	132.90	2,914,296
2026-06-30	128.00	135.67	125.20	134.45	134.35	3,379,128
2026-06-29	130.55	132.89	124.32	127.65	127.56	3,253,626
2026-06-26	138.45	139.62	128.31	130.58	130.48	3,362,469
2026-06-25	145.10	146.97	138.99	140.50	140.40	2,864,429
2026-06-24	147.98	149.39	142.50	145.08	144.97	2,871,193
2026-06-23	157.50	158.00	147.16	148.48	148.37	3,463,622
2026-06-22	159.60	166.60	154.08	160.40	160.28	4,014,961
2026-06-18	157.20	161.80	155.06	159.39	159.27	3,363,495
2026-06-17	157.58	160.90	154.64	157.38	157.26	2,783,001
2026-06-16	153.47	162.62	151.57	159.70	159.58	3,267,604
2026-06-15	155.39	157.10	151.55	154.90	154.78	3,255,186
2026-06-12	153.67	166.00	153.33	153.89	153.78	4,137,538
2026-06-11	154.72	158.85	149.10	153.00	152.89	4,294,209
2026-06-10	155.06	167.86	155.00	158.06	157.94	6,013,687
2026-06-09	147.34	163.00	140.34	157.98	157.86	7,770,742
2026-06-08	119.67	142.62	119.01	139.38	139.28	5,595,100
2026-06-05	130.00	131.82	125.60	125.70	125.61	2,256,099
2026-06-04	130.02	131.91	126.58	130.10	130.00	2,182,558
2026-06-03	129.50	134.98	127.00	131.91	131.81	2,684,711
2026-06-02	141.00	141.00	130.86	131.80	131.70	3,125,324
2026-06-01	134.00	143.66	134.00	138.11	138.01	3,535,130
2026-05-29	142.00	145.00	133.82	134.69	134.59	3,214,874
2026-05-28	141.76	141.76	133.19	137.92	137.82	3,095,151
2026-05-27	149.26	153.78	140.65	141.55	141.44	3,685,942
2026-05-26	149.26	152.00	143.64	148.37	148.26	2,551,165
2026-05-25	153.30	158.00	147.14	150.76	150.65	3,854,731
2026-05-22	144.00	149.84	141.70	148.01	147.90	3,123,301
2026-05-21	150.09	154.49	142.00	142.70	142.59	4,010,212
2026-05-20	152.15	159.80	148.80	149.41	149.30	4,505,696
2026-05-19	148.50	153.33	148.00	152.14	152.03	3,861,674
2026-05-18	145.00	150.54	141.70	146.90	146.79	3,416,098
2026-05-15	139.54	148.97	139.54	143.78	143.67	3,622,585
2026-05-14	147.51	148.50	138.50	139.31	139.21	2,840,104
2026-05-13	143.08	146.88	141.60	145.29	145.18	2,502,817
2026-05-12	146.73	151.00	143.81	144.62	144.51	2,848,000
2026-05-11	147.47	152.98	143.56	146.68	146.57	4,055,107
2026-05-08	145.09	145.86	141.88	143.95	143.84	2,802,688
2026-05-07	139.99	144.97	138.88	144.17	144.06	3,275,515
2026-05-06	132.61	142.00	132.61	140.20	140.10	4,462,550
2026-04-30	128.99	130.88	125.68	130.10	130.00	2,074,932
2026-04-29	127.30	130.65	126.26	128.53	128.43	1,814,580
2026-04-28	132.00	132.56	126.48	127.44	127.35	2,673,240
2026-04-27	135.66	138.24	132.17	133.31	133.21	2,945,959
2026-04-24	141.99	143.21	132.14	135.50	135.40	3,535,916
2026-04-23	135.81	137.90	133.15	135.53	135.43	2,154,237
2026-04-22	135.00	136.43	132.60	136.37	136.27	1,616,364
2026-04-21	137.99	139.11	134.00	135.25	135.15	1,610,660

← NewerPage 2 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.