Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 172.16 | 174.40 | 161.20 | 164.70 | 164.58 | 6,721,309 |
| 2026-01-14 | 157.99 | 198.02 | 157.99 | 183.66 | 183.52 | 10,899,322 |
| 2026-01-13 | 175.91 | 179.19 | 160.00 | 165.02 | 164.90 | 9,832,748 |
| 2026-01-12 | 140.00 | 159.68 | 140.00 | 159.68 | 159.56 | 7,138,669 |
| 2026-01-09 | 125.23 | 133.17 | 125.20 | 133.07 | 132.97 | 4,938,981 |
| 2026-01-08 | 123.03 | 132.80 | 121.70 | 125.61 | 125.52 | 4,074,862 |
| 2026-01-07 | 121.99 | 126.80 | 121.99 | 123.03 | 122.94 | 2,863,231 |
| 2026-01-06 | 122.01 | 124.39 | 120.70 | 123.01 | 122.92 | 2,733,792 |
| 2026-01-05 | 119.00 | 124.43 | 115.99 | 123.45 | 123.36 | 4,368,640 |
| 2025-12-31 | 113.91 | 118.50 | 113.68 | 115.99 | 115.90 | 2,641,231 |
| 2025-12-30 | 113.80 | 117.69 | 112.15 | 114.38 | 114.29 | 2,467,099 |
| 2025-12-29 | 114.00 | 116.50 | 112.46 | 113.11 | 113.03 | 1,554,259 |
| 2025-12-26 | 108.14 | 116.99 | 107.50 | 114.09 | 114.01 | 3,191,319 |
| 2025-12-25 | 109.55 | 110.97 | 108.00 | 108.80 | 108.72 | 1,037,744 |
| 2025-12-24 | 107.65 | 112.00 | 106.89 | 109.88 | 109.80 | 1,264,724 |
| 2025-12-23 | 109.01 | 111.44 | 107.30 | 107.65 | 107.57 | 1,227,611 |
| 2025-12-22 | 107.88 | 113.21 | 107.05 | 109.85 | 109.77 | 2,264,932 |
| 2025-12-19 | 106.00 | 109.50 | 105.99 | 108.08 | 108.00 | 1,800,537 |
| 2025-12-18 | 103.86 | 108.55 | 102.78 | 106.20 | 106.12 | 1,923,346 |
| 2025-12-17 | 101.22 | 105.29 | 100.84 | 104.53 | 104.45 | 1,262,438 |
| 2025-12-16 | 104.15 | 104.30 | 101.36 | 102.04 | 101.96 | 1,076,973 |
| 2025-12-15 | 106.12 | 106.60 | 104.09 | 104.15 | 104.07 | 834,080 |
| 2025-12-12 | 104.49 | 108.50 | 103.73 | 107.05 | 106.97 | 1,432,716 |
| 2025-12-11 | 108.80 | 108.90 | 104.20 | 104.28 | 104.20 | 1,610,175 |
| 2025-12-10 | 111.61 | 111.80 | 107.26 | 108.92 | 108.84 | 1,417,208 |
| 2025-12-09 | 110.21 | 115.98 | 110.21 | 111.61 | 111.53 | 2,033,088 |
| 2025-12-08 | 108.99 | 112.67 | 108.60 | 111.32 | 111.24 | 1,719,708 |
| 2025-12-05 | 108.37 | 109.73 | 106.88 | 108.54 | 108.46 | 1,312,767 |
| 2025-12-04 | 110.22 | 111.33 | 107.05 | 108.94 | 108.86 | 1,559,201 |
| 2025-12-03 | 112.10 | 113.99 | 109.80 | 110.16 | 110.08 | 1,724,194 |
| 2025-12-02 | 116.06 | 118.18 | 112.80 | 113.40 | 113.32 | 2,554,030 |
| 2025-12-01 | 112.96 | 116.00 | 110.88 | 114.69 | 114.60 | 2,655,943 |
| 2025-11-28 | 113.05 | 117.66 | 112.33 | 112.96 | 112.88 | 2,747,094 |
| 2025-11-27 | 115.00 | 116.85 | 113.11 | 113.37 | 113.29 | 2,116,446 |
| 2025-11-26 | 118.00 | 120.58 | 115.50 | 116.21 | 116.12 | 4,175,133 |
| 2025-11-25 | 110.88 | 124.89 | 110.00 | 118.60 | 118.51 | 7,176,593 |
| 2025-11-24 | 102.81 | 110.13 | 99.700 | 108.52 | 108.44 | 3,362,573 |
| 2025-11-21 | 101.00 | 105.43 | 100.10 | 101.00 | 100.92 | 1,755,354 |
| 2025-11-20 | 104.47 | 105.69 | 102.00 | 102.95 | 102.87 | 1,080,542 |
| 2025-11-19 | 107.79 | 107.79 | 103.88 | 104.15 | 104.07 | 1,380,662 |
| 2025-11-18 | 103.36 | 109.80 | 102.18 | 106.93 | 106.85 | 2,400,390 |
| 2025-11-17 | 99.990 | 104.98 | 99.990 | 103.75 | 103.67 | 1,442,791 |
| 2025-11-14 | 105.99 | 106.22 | 101.00 | 101.22 | 101.14 | 2,111,727 |
| 2025-11-13 | 106.80 | 107.99 | 104.71 | 107.70 | 107.62 | 1,340,775 |
| 2025-11-12 | 109.30 | 109.30 | 104.70 | 106.48 | 106.40 | 1,384,554 |
| 2025-11-11 | 110.80 | 111.60 | 108.34 | 109.19 | 109.11 | 1,217,361 |
| 2025-11-10 | 111.50 | 114.91 | 110.05 | 110.61 | 110.53 | 1,247,827 |
| 2025-11-07 | 114.04 | 114.04 | 109.01 | 110.00 | 109.92 | 1,877,972 |
| 2025-11-06 | 115.35 | 115.49 | 112.10 | 114.04 | 113.96 | 1,389,440 |
| 2025-11-05 | 116.00 | 117.00 | 112.70 | 114.80 | 114.71 | 1,795,885 |
| 2025-11-04 | 120.90 | 120.90 | 117.39 | 118.50 | 118.41 | 1,967,519 |
| 2025-11-03 | 116.01 | 121.94 | 115.61 | 121.82 | 121.73 | 3,573,615 |
| 2025-10-31 | 110.00 | 118.99 | 106.00 | 116.02 | 115.93 | 3,287,238 |
| 2025-10-30 | 113.23 | 116.35 | 111.46 | 112.95 | 112.87 | 1,963,795 |
| 2025-10-29 | 115.00 | 115.13 | 112.00 | 113.31 | 113.23 | 1,626,309 |
| 2025-10-28 | 113.43 | 117.28 | 113.43 | 115.25 | 115.16 | 1,489,717 |
| 2025-10-27 | 115.77 | 116.00 | 112.83 | 114.95 | 114.86 | 1,380,793 |
| 2025-10-24 | 113.38 | 114.78 | 112.54 | 114.36 | 114.27 | 1,255,708 |
| 2025-10-23 | 111.00 | 112.38 | 108.66 | 112.30 | 112.22 | 989,644 |
| 2025-10-22 | 112.90 | 113.00 | 111.26 | 111.79 | 111.71 | 1,129,095 |
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.