Beijing Haitian Ruisheng Science Technology Ltd historical data
| 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 |
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.