Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 64.100 | 70.850 | 63.500 | 68.440 | 48.185 | 1,505,240 |
| 2021-11-04 | 62.050 | 64.580 | 62.030 | 63.720 | 44.862 | 544,590 |
| 2021-11-03 | 61.970 | 63.000 | 60.500 | 62.360 | 43.904 | 348,272 |
| 2021-11-02 | 62.880 | 64.580 | 60.170 | 61.610 | 43.376 | 703,568 |
| 2021-11-01 | 62.000 | 63.750 | 60.000 | 62.840 | 44.242 | 1,228,901 |
| 2021-10-29 | 66.500 | 67.380 | 66.000 | 66.570 | 46.868 | 223,710 |
| 2021-10-28 | 68.000 | 68.000 | 65.800 | 66.320 | 46.692 | 286,048 |
| 2021-10-27 | 71.130 | 71.130 | 67.100 | 67.500 | 47.523 | 451,892 |
| 2021-10-26 | 70.800 | 71.350 | 70.030 | 70.580 | 49.691 | 204,912 |
| 2021-10-25 | 72.280 | 72.280 | 69.870 | 70.860 | 49.889 | 440,496 |
| 2021-10-22 | 73.090 | 73.480 | 71.860 | 72.290 | 50.895 | 297,369 |
| 2021-10-21 | 75.000 | 75.000 | 72.180 | 72.700 | 51.184 | 453,272 |
| 2021-10-20 | 77.050 | 78.470 | 74.820 | 75.000 | 52.803 | 457,716 |
| 2021-10-19 | 76.990 | 77.400 | 75.800 | 76.270 | 53.697 | 197,598 |
| 2021-10-18 | 75.970 | 78.870 | 74.810 | 77.390 | 54.486 | 343,702 |
| 2021-10-15 | 77.700 | 77.700 | 75.650 | 75.700 | 53.296 | 355,866 |
| 2021-10-14 | 77.990 | 78.000 | 75.680 | 77.010 | 54.218 | 416,701 |
← NewerPage 21 of 21 · 1,217 trading days
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.