Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	118.32	119.99	115.73	118.17	118.08	2,372,621
2025-07-18	117.50	121.18	116.54	117.30	117.21	2,702,007
2025-07-17	115.41	119.88	112.01	117.15	117.06	3,669,439
2025-07-16	109.98	118.85	108.08	116.55	116.46	5,763,321
2025-07-15	100.50	109.77	100.50	109.19	109.11	4,727,225
2025-07-14	100.01	101.94	98.500	100.29	100.22	1,310,559
2025-07-11	99.500	101.86	96.400	100.03	99.956	1,612,872
2025-07-10	101.10	102.48	99.320	99.500	99.426	1,423,094
2025-07-09	98.890	102.57	98.500	102.24	102.16	2,414,384
2025-07-08	95.250	100.30	95.000	99.600	99.526	2,335,730
2025-07-07	95.570	96.150	94.510	95.240	95.169	877,744
2025-07-04	96.700	97.290	94.310	95.520	95.449	1,672,140
2025-07-03	97.530	98.410	95.400	96.700	96.628	1,501,374
2025-07-02	96.990	97.930	95.680	97.530	97.458	1,975,408
2025-07-01	99.980	99.980	95.000	98.800	98.727	3,935,534
2025-06-30	104.80	108.08	103.51	106.18	106.10	1,696,279
2025-06-27	106.00	107.30	104.12	104.60	104.52	1,727,672
2025-06-26	104.00	108.50	103.22	106.59	106.16	3,264,357
2025-06-25	102.60	104.94	101.67	104.00	103.58	1,883,814
2025-06-24	101.00	104.00	100.51	103.18	102.76	1,984,401
2025-06-23	93.500	101.87	93.000	100.90	100.49	2,945,498
2025-06-20	97.510	99.290	94.410	94.500	94.120	1,635,927
2025-06-19	98.880	102.63	98.010	98.050	97.655	2,242,905
2025-06-18	98.000	99.090	97.310	98.050	97.655	1,390,878
2025-06-17	100.82	101.40	97.740	98.310	97.914	1,535,277
2025-06-16	97.980	102.68	97.980	100.87	100.46	2,651,977
2025-06-13	102.01	103.41	97.550	97.810	97.416	2,935,596
2025-06-12	103.00	104.48	101.80	103.30	102.88	2,132,815
2025-06-11	103.00	107.98	102.77	104.22	103.80	3,413,456
2025-06-10	104.00	105.70	101.20	101.92	101.51	2,684,535
2025-06-09	97.800	105.98	97.800	104.10	103.68	4,419,848
2025-06-06	95.200	97.180	94.550	96.580	96.191	1,741,393
2025-06-05	91.090	95.800	91.090	95.200	94.817	2,144,674
2025-06-04	92.000	93.250	91.200	91.350	90.982	1,043,331
2025-06-03	90.700	93.300	90.700	91.640	91.271	832,590
2025-05-30	94.510	95.000	91.500	91.810	91.441	1,608,557
2025-05-29	94.430	97.290	94.100	95.630	95.245	1,582,739
2025-05-28	98.000	98.750	94.710	95.290	94.907	1,541,824
2025-05-27	99.600	100.60	97.320	97.930	97.536	2,127,880
2025-05-26	94.950	101.58	93.700	101.10	100.69	4,216,451
2025-05-23	94.720	99.880	94.580	95.900	95.514	3,461,171
2025-05-22	91.420	96.500	90.200	94.600	94.219	2,800,084
2025-05-21	91.430	92.480	90.510	91.080	90.713	959,651
2025-05-20	92.160	93.870	90.800	92.520	92.148	950,869
2025-05-19	93.080	94.280	90.320	92.350	91.978	1,374,888
2025-05-16	92.600	94.200	91.850	93.070	92.695	899,061
2025-05-15	96.820	97.190	92.800	93.310	92.934	1,645,388
2025-05-14	95.990	98.600	95.600	96.930	96.540	1,821,696
2025-05-13	97.600	98.800	95.690	95.810	95.424	1,537,553
2025-05-12	96.000	96.880	95.000	95.850	95.464	1,322,266
2025-05-09	99.220	99.220	93.630	94.960	94.578	1,887,632
2025-05-08	96.000	101.93	95.440	97.780	97.386	2,872,119
2025-05-07	99.010	101.37	95.020	96.260	95.873	2,751,079
2025-05-06	97.780	99.410	97.000	98.900	98.502	3,001,869
2025-04-30	90.000	99.450	89.500	97.780	97.386	4,487,523
2025-04-29	89.770	90.800	88.200	89.460	89.100	2,299,072
2025-04-28	88.000	90.880	84.850	89.780	89.419	3,553,470
2025-04-25	85.850	89.330	85.000	87.830	87.477	2,520,779
2025-04-24	86.160	86.400	83.080	86.290	85.943	2,009,489
2025-04-23	85.890	87.270	85.080	86.010	85.664	1,398,156

← NewerPage 6 of 21 · 1,212 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.