Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	69.170	71.000	67.000	67.350	47.417	868,414
2022-01-28	68.000	69.930	67.300	68.810	48.445	785,267
2022-01-27	70.550	71.660	67.670	68.040	47.903	1,032,921
2022-01-26	76.260	77.390	70.840	71.990	50.684	1,773,807
2022-01-25	86.100	86.200	75.660	75.960	53.479	1,773,665
2022-01-24	88.650	89.810	86.100	86.510	60.907	1,019,839
2022-01-21	92.860	93.990	88.010	88.650	62.413	1,169,565
2022-01-20	97.500	99.000	91.500	91.940	64.730	1,915,194
2022-01-19	101.00	110.00	98.870	99.250	69.876	2,529,381
2022-01-18	111.50	113.00	100.00	102.00	71.812	2,619,680
2022-01-17	88.000	104.21	87.840	104.21	73.368	1,510,094
2022-01-14	86.010	87.780	85.300	86.840	61.139	576,934
2022-01-13	84.490	87.350	83.830	86.980	61.238	568,729
2022-01-12	84.000	85.680	83.380	84.270	59.330	536,709
2022-01-11	84.900	86.190	83.300	84.130	59.231	557,055
2022-01-10	88.320	88.320	84.380	85.380	60.111	646,364
2022-01-07	93.780	94.930	87.370	87.890	61.878	883,485
2022-01-06	97.360	98.500	90.580	93.650	65.934	1,185,592
2022-01-05	100.00	102.98	96.000	96.850	68.187	1,616,064
2022-01-04	96.300	104.00	95.500	99.700	70.193	1,964,991
2021-12-31	90.000	93.330	86.570	92.430	65.075	1,392,752
2021-12-30	85.750	88.880	85.210	88.380	62.223	572,156
2021-12-29	86.230	87.310	83.680	86.050	60.583	968,990
2021-12-28	87.900	91.680	85.150	86.020	60.562	706,424
2021-12-27	86.030	89.480	83.620	88.000	61.956	701,992
2021-12-24	86.010	87.760	85.250	86.170	60.667	633,116
2021-12-23	89.000	91.800	85.800	85.800	60.407	882,022
2021-12-22	84.000	89.790	83.040	89.010	62.667	1,256,820
2021-12-21	84.880	85.150	82.500	83.390	58.710	277,188
2021-12-20	85.250	85.990	82.400	82.400	58.013	483,516
2021-12-17	86.610	87.460	83.500	85.010	59.851	712,240
2021-12-16	88.200	89.500	86.020	86.630	60.991	747,485
2021-12-15	87.060	88.770	85.490	88.220	62.111	1,279,845
2021-12-14	83.600	87.870	82.800	87.240	61.421	1,421,177
2021-12-13	79.900	83.980	79.300	83.460	58.760	1,089,487
2021-12-10	78.530	83.250	76.610	80.720	56.830	1,210,290
2021-12-09	79.000	80.650	77.220	78.390	55.190	862,085
2021-12-08	79.860	80.200	78.020	79.000	55.620	471,627
2021-12-07	81.200	81.760	78.180	78.680	55.394	637,590
2021-12-06	83.690	83.690	80.240	80.240	56.493	792,750
2021-12-03	83.450	86.000	83.450	83.600	58.858	768,300
2021-12-02	88.500	88.800	83.400	84.160	59.252	1,324,783
2021-12-01	88.000	91.000	87.020	87.880	61.871	881,897
2021-11-30	90.200	91.640	87.700	89.130	62.751	1,055,432
2021-11-29	88.000	92.580	87.360	91.330	64.300	1,257,424
2021-11-26	91.050	91.680	87.630	88.820	62.533	1,244,128
2021-11-25	96.950	96.950	91.030	91.050	64.103	1,592,171
2021-11-24	96.430	103.66	94.000	95.290	67.088	3,036,105
2021-11-23	102.00	104.01	94.340	96.910	68.229	2,430,783
2021-11-22	92.230	97.000	87.000	95.000	66.884	3,823,103
2021-11-19	74.050	88.820	74.050	88.820	62.533	2,458,190
2021-11-18	76.610	78.980	73.560	74.020	52.113	989,196
2021-11-17	78.880	78.940	75.800	77.110	54.289	764,096
2021-11-16	78.370	79.480	76.170	78.030	54.937	849,469
2021-11-15	78.550	79.610	75.840	78.390	55.190	920,425
2021-11-12	75.070	78.660	75.070	77.830	54.796	1,246,732
2021-11-11	68.210	78.210	67.640	75.980	53.493	1,685,373
2021-11-10	66.660	69.600	66.360	68.500	48.227	608,008
2021-11-09	67.400	67.880	66.230	66.660	46.932	472,551
2021-11-08	69.200	69.200	66.380	67.400	47.453	658,268

← NewerPage 20 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.