Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 85.490 | 86.810 | 84.100 | 85.000 | 84.658 | 1,228,699 |
| 2025-04-21 | 83.500 | 86.430 | 82.120 | 85.900 | 85.554 | 1,723,932 |
| 2025-04-18 | 84.000 | 85.010 | 82.400 | 82.460 | 82.128 | 1,347,992 |
| 2025-04-17 | 83.790 | 85.800 | 83.050 | 84.500 | 84.160 | 1,534,634 |
| 2025-04-16 | 84.570 | 86.700 | 83.000 | 84.000 | 83.662 | 1,621,870 |
| 2025-04-15 | 86.520 | 86.550 | 83.270 | 84.660 | 84.319 | 1,580,391 |
| 2025-04-14 | 86.610 | 87.770 | 85.200 | 85.450 | 85.106 | 1,957,242 |
| 2025-04-11 | 84.000 | 86.000 | 82.620 | 84.440 | 84.100 | 1,844,372 |
| 2025-04-10 | 82.300 | 87.600 | 82.300 | 83.150 | 82.815 | 2,889,893 |
| 2025-04-09 | 75.800 | 81.100 | 71.010 | 79.990 | 79.668 | 2,918,062 |
| 2025-04-08 | 76.000 | 80.000 | 74.620 | 77.500 | 77.188 | 2,324,766 |
| 2025-04-07 | 83.360 | 87.650 | 75.170 | 75.170 | 74.867 | 2,612,074 |
| 2025-04-03 | 97.000 | 98.980 | 93.300 | 93.960 | 93.582 | 2,119,737 |
| 2025-04-02 | 97.950 | 102.00 | 97.000 | 99.450 | 99.050 | 1,901,492 |
| 2025-04-01 | 95.250 | 98.350 | 95.250 | 98.200 | 97.805 | 1,696,375 |
| 2025-03-31 | 93.000 | 96.280 | 91.580 | 95.180 | 94.797 | 1,313,103 |
| 2025-03-28 | 96.550 | 97.210 | 94.000 | 94.050 | 93.672 | 1,178,112 |
| 2025-03-27 | 96.000 | 97.790 | 94.550 | 95.550 | 95.165 | 1,188,351 |
| 2025-03-26 | 94.000 | 97.900 | 94.000 | 96.120 | 95.733 | 1,561,110 |
| 2025-03-25 | 101.35 | 101.36 | 94.050 | 94.130 | 93.751 | 2,951,215 |
| 2025-03-24 | 109.41 | 111.50 | 99.570 | 101.35 | 100.94 | 3,730,055 |
| 2025-03-21 | 111.30 | 117.88 | 109.41 | 111.40 | 110.95 | 4,677,425 |
| 2025-03-20 | 108.09 | 112.34 | 106.50 | 110.20 | 109.76 | 3,181,460 |
| 2025-03-19 | 104.99 | 109.88 | 104.50 | 108.21 | 107.77 | 3,120,165 |
| 2025-03-18 | 104.99 | 106.52 | 103.00 | 105.53 | 105.11 | 1,882,241 |
| 2025-03-17 | 106.98 | 106.98 | 103.33 | 103.78 | 103.36 | 1,491,859 |
| 2025-03-14 | 103.89 | 105.79 | 102.26 | 104.92 | 104.50 | 1,748,883 |
| 2025-03-13 | 106.40 | 106.59 | 101.61 | 103.13 | 102.71 | 2,161,596 |
| 2025-03-12 | 109.19 | 109.19 | 105.60 | 105.69 | 105.26 | 1,932,366 |
| 2025-03-11 | 108.99 | 108.99 | 105.30 | 106.82 | 106.39 | 2,236,601 |
| 2025-03-10 | 110.45 | 110.82 | 107.60 | 109.51 | 109.07 | 2,184,503 |
| 2025-03-07 | 113.00 | 114.99 | 109.75 | 110.80 | 110.35 | 5,060,755 |
| 2025-03-06 | 104.98 | 119.60 | 103.94 | 117.28 | 116.81 | 6,794,614 |
| 2025-03-05 | 102.00 | 104.50 | 101.25 | 103.46 | 103.04 | 1,832,753 |
| 2025-03-04 | 98.020 | 102.51 | 98.020 | 102.04 | 101.63 | 1,717,574 |
| 2025-03-03 | 101.00 | 101.97 | 97.370 | 100.00 | 99.598 | 2,007,603 |
| 2025-02-28 | 105.01 | 108.73 | 98.010 | 99.060 | 98.661 | 4,159,605 |
| 2025-02-27 | 115.64 | 116.66 | 108.80 | 109.00 | 108.56 | 3,646,495 |
| 2025-02-26 | 115.57 | 117.41 | 113.88 | 114.59 | 114.13 | 3,103,591 |
| 2025-02-25 | 114.00 | 118.50 | 113.00 | 113.99 | 113.53 | 3,378,014 |
| 2025-02-24 | 121.00 | 123.79 | 116.30 | 119.20 | 118.72 | 4,438,703 |
| 2025-02-21 | 117.00 | 121.00 | 112.45 | 120.18 | 119.70 | 5,012,531 |
| 2025-02-20 | 114.78 | 117.83 | 112.38 | 115.96 | 115.49 | 3,397,760 |
| 2025-02-19 | 111.00 | 116.18 | 109.51 | 114.74 | 114.28 | 3,289,113 |
| 2025-02-18 | 120.00 | 120.00 | 111.10 | 111.95 | 111.50 | 4,633,083 |
| 2025-02-17 | 112.88 | 120.80 | 112.60 | 120.50 | 120.02 | 5,015,285 |
| 2025-02-14 | 118.50 | 118.78 | 109.90 | 112.89 | 112.44 | 5,033,146 |
| 2025-02-13 | 119.99 | 125.50 | 118.10 | 118.70 | 118.22 | 5,125,182 |
| 2025-02-12 | 118.00 | 123.86 | 117.53 | 120.50 | 120.02 | 3,854,365 |
| 2025-02-11 | 126.04 | 126.04 | 119.11 | 119.56 | 119.08 | 5,748,466 |
| 2025-02-10 | 122.05 | 128.96 | 120.00 | 127.51 | 127.00 | 6,326,545 |
| 2025-02-07 | 125.00 | 127.96 | 121.88 | 124.48 | 123.98 | 7,425,403 |
| 2025-02-06 | 123.99 | 128.34 | 120.08 | 128.00 | 127.48 | 7,798,230 |
| 2025-02-05 | 135.00 | 142.00 | 123.50 | 128.62 | 128.10 | 8,714,464 |
| 2025-01-27 | 138.09 | 149.10 | 132.10 | 133.98 | 133.44 | 8,234,908 |
| 2025-01-24 | 126.00 | 130.78 | 122.77 | 130.78 | 130.25 | 6,683,178 |
| 2025-01-23 | 120.00 | 132.80 | 117.30 | 124.41 | 123.91 | 6,992,616 |
| 2025-01-22 | 119.64 | 122.22 | 117.28 | 118.80 | 118.32 | 4,771,552 |
| 2025-01-21 | 127.50 | 127.77 | 118.00 | 123.58 | 123.08 | 7,515,447 |
| 2025-01-20 | 114.92 | 116.50 | 111.12 | 116.33 | 115.86 | 4,508,078 |
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.