Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 112.65 | 114.35 | 112.00 | 114.33 | 114.25 | 1,354,274 |
| 2025-10-20 | 113.34 | 114.20 | 110.02 | 111.65 | 111.57 | 1,163,186 |
| 2025-10-17 | 111.99 | 114.94 | 109.00 | 111.22 | 111.14 | 1,920,706 |
| 2025-10-16 | 112.10 | 112.60 | 110.18 | 111.34 | 111.26 | 1,096,509 |
| 2025-10-15 | 110.43 | 113.59 | 107.03 | 113.44 | 113.36 | 1,466,280 |
| 2025-10-14 | 116.00 | 118.50 | 109.63 | 110.48 | 110.40 | 1,996,718 |
| 2025-10-13 | 111.88 | 117.16 | 110.78 | 115.12 | 115.03 | 1,725,659 |
| 2025-10-10 | 126.01 | 126.85 | 118.00 | 118.69 | 118.60 | 3,621,333 |
| 2025-10-09 | 130.12 | 130.63 | 126.89 | 128.30 | 128.20 | 3,617,516 |
| 2025-09-30 | 119.97 | 133.00 | 119.97 | 129.01 | 128.91 | 5,313,552 |
| 2025-09-29 | 119.40 | 120.43 | 117.17 | 118.79 | 118.70 | 1,543,149 |
| 2025-09-26 | 124.30 | 124.98 | 118.91 | 118.91 | 118.82 | 3,021,267 |
| 2025-09-25 | 123.95 | 130.00 | 122.22 | 126.68 | 126.59 | 4,032,739 |
| 2025-09-24 | 117.56 | 123.30 | 117.56 | 122.22 | 122.13 | 1,862,917 |
| 2025-09-23 | 125.59 | 125.64 | 116.61 | 120.21 | 120.12 | 2,776,929 |
| 2025-09-22 | 121.71 | 126.50 | 121.04 | 125.08 | 124.99 | 2,372,849 |
| 2025-09-19 | 124.02 | 125.80 | 120.50 | 120.89 | 120.80 | 2,328,202 |
| 2025-09-18 | 124.20 | 129.79 | 122.28 | 123.86 | 123.77 | 3,212,979 |
| 2025-09-17 | 127.08 | 127.08 | 124.03 | 124.65 | 124.56 | 2,180,609 |
| 2025-09-16 | 125.60 | 127.44 | 124.26 | 126.73 | 126.64 | 1,883,763 |
| 2025-09-15 | 124.60 | 128.75 | 123.10 | 125.62 | 125.53 | 2,354,249 |
| 2025-09-12 | 125.21 | 130.00 | 124.60 | 126.61 | 126.52 | 3,528,023 |
| 2025-09-11 | 119.00 | 126.06 | 117.00 | 125.13 | 125.04 | 3,350,161 |
| 2025-09-10 | 114.72 | 119.37 | 114.72 | 118.24 | 118.15 | 2,665,422 |
| 2025-09-09 | 120.65 | 120.65 | 114.00 | 114.40 | 114.31 | 3,180,993 |
| 2025-09-08 | 124.10 | 126.00 | 120.80 | 121.59 | 121.50 | 2,302,001 |
| 2025-09-05 | 122.43 | 125.41 | 118.68 | 124.90 | 124.81 | 2,042,301 |
| 2025-09-04 | 125.00 | 126.48 | 118.00 | 120.60 | 120.51 | 2,349,025 |
| 2025-09-03 | 128.65 | 130.65 | 124.50 | 124.66 | 124.57 | 1,834,630 |
| 2025-09-02 | 138.00 | 138.00 | 127.78 | 129.29 | 129.19 | 3,393,678 |
| 2025-09-01 | 139.00 | 140.99 | 134.18 | 137.35 | 137.25 | 3,297,079 |
| 2025-08-29 | 144.90 | 145.98 | 137.02 | 138.22 | 138.12 | 5,342,716 |
| 2025-08-28 | 139.42 | 158.00 | 135.64 | 150.00 | 149.89 | 7,120,382 |
| 2025-08-27 | 160.00 | 160.00 | 141.00 | 143.80 | 143.69 | 7,886,456 |
| 2025-08-26 | 129.98 | 155.85 | 129.86 | 152.00 | 151.89 | 7,474,582 |
| 2025-08-25 | 136.00 | 136.50 | 130.80 | 132.71 | 132.61 | 3,176,836 |
| 2025-08-22 | 125.94 | 134.66 | 125.94 | 133.23 | 133.13 | 4,326,457 |
| 2025-08-21 | 135.03 | 135.97 | 124.50 | 125.20 | 125.11 | 4,143,875 |
| 2025-08-20 | 130.00 | 137.20 | 126.80 | 136.05 | 135.95 | 3,372,094 |
| 2025-08-19 | 129.87 | 138.00 | 127.50 | 132.29 | 132.19 | 4,736,311 |
| 2025-08-18 | 129.11 | 133.30 | 127.91 | 129.29 | 129.19 | 3,754,627 |
| 2025-08-15 | 125.14 | 127.99 | 122.51 | 127.08 | 126.99 | 2,104,651 |
| 2025-08-14 | 127.00 | 129.69 | 125.40 | 126.48 | 126.39 | 2,511,268 |
| 2025-08-13 | 128.60 | 130.18 | 124.19 | 127.60 | 127.51 | 3,302,683 |
| 2025-08-12 | 128.50 | 129.77 | 126.00 | 128.90 | 128.80 | 2,337,045 |
| 2025-08-11 | 127.68 | 130.38 | 127.09 | 128.10 | 128.00 | 2,186,995 |
| 2025-08-08 | 134.98 | 134.98 | 127.77 | 127.90 | 127.80 | 3,281,481 |
| 2025-08-07 | 139.56 | 141.50 | 135.33 | 135.81 | 135.71 | 2,300,032 |
| 2025-08-06 | 134.02 | 142.00 | 133.56 | 139.86 | 139.76 | 3,017,743 |
| 2025-08-05 | 134.90 | 139.50 | 133.40 | 135.44 | 135.34 | 2,442,592 |
| 2025-08-04 | 135.77 | 137.22 | 132.10 | 135.45 | 135.35 | 2,548,163 |
| 2025-08-01 | 137.09 | 138.80 | 128.00 | 137.26 | 137.16 | 4,078,841 |
| 2025-07-31 | 145.00 | 145.00 | 134.78 | 136.00 | 135.90 | 3,997,105 |
| 2025-07-30 | 139.88 | 146.00 | 136.00 | 139.30 | 139.20 | 3,455,408 |
| 2025-07-29 | 137.00 | 145.63 | 135.00 | 140.98 | 140.88 | 3,596,907 |
| 2025-07-28 | 142.00 | 142.91 | 130.28 | 139.25 | 139.15 | 4,796,167 |
| 2025-07-25 | 132.00 | 144.99 | 132.00 | 143.80 | 143.69 | 5,688,817 |
| 2025-07-24 | 128.03 | 135.00 | 127.28 | 132.88 | 132.78 | 4,501,415 |
| 2025-07-23 | 118.50 | 130.00 | 116.33 | 128.03 | 127.93 | 4,300,680 |
| 2025-07-22 | 121.88 | 123.23 | 117.42 | 121.47 | 121.38 | 3,885,324 |
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.