Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 111.30 | 114.00 | 107.35 | 111.96 | 111.51 | 4,688,009 |
| 2025-01-16 | 117.65 | 120.00 | 111.00 | 111.42 | 110.97 | 6,214,357 |
| 2025-01-15 | 118.50 | 126.88 | 117.28 | 117.34 | 116.87 | 6,110,501 |
| 2025-01-14 | 112.30 | 119.30 | 110.85 | 119.30 | 118.82 | 6,624,315 |
| 2025-01-13 | 109.00 | 120.29 | 109.00 | 113.55 | 113.09 | 6,537,851 |
| 2025-01-10 | 112.66 | 117.56 | 108.72 | 108.72 | 108.28 | 7,061,045 |
| 2025-01-09 | 98.000 | 109.06 | 97.000 | 109.00 | 108.56 | 6,786,512 |
| 2025-01-08 | 92.340 | 101.00 | 89.700 | 99.320 | 98.920 | 4,664,972 |
| 2025-01-07 | 89.050 | 93.480 | 89.050 | 93.400 | 93.024 | 2,976,443 |
| 2025-01-06 | 89.000 | 91.720 | 86.140 | 89.910 | 89.548 | 2,808,960 |
| 2025-01-03 | 96.260 | 97.400 | 88.650 | 88.950 | 88.592 | 3,896,466 |
| 2025-01-02 | 98.420 | 99.990 | 94.880 | 96.300 | 95.912 | 3,525,144 |
| 2024-12-31 | 112.60 | 112.60 | 98.000 | 98.520 | 98.124 | 5,054,143 |
| 2024-12-30 | 114.00 | 114.50 | 107.20 | 111.21 | 110.76 | 2,750,901 |
| 2024-12-27 | 115.58 | 121.90 | 111.90 | 113.90 | 113.44 | 4,361,537 |
| 2024-12-26 | 114.00 | 119.86 | 114.00 | 116.61 | 116.14 | 4,391,509 |
| 2024-12-25 | 110.38 | 115.80 | 106.79 | 114.30 | 113.84 | 4,400,136 |
| 2024-12-24 | 112.29 | 114.60 | 107.55 | 111.49 | 111.04 | 3,882,865 |
| 2024-12-23 | 121.52 | 123.98 | 110.00 | 112.34 | 111.89 | 5,231,525 |
| 2024-12-20 | 114.68 | 129.24 | 114.30 | 121.30 | 120.81 | 7,477,876 |
| 2024-12-19 | 111.00 | 121.88 | 108.39 | 119.07 | 118.59 | 7,425,052 |
| 2024-12-18 | 112.51 | 121.99 | 107.58 | 115.00 | 114.54 | 7,234,359 |
| 2024-12-17 | 121.00 | 122.00 | 112.04 | 112.78 | 112.33 | 5,410,400 |
| 2024-12-16 | 133.16 | 135.00 | 117.20 | 120.06 | 119.58 | 8,251,231 |
| 2024-12-13 | 130.68 | 146.00 | 129.36 | 133.15 | 132.61 | 9,008,271 |
| 2024-12-12 | 142.61 | 151.48 | 129.00 | 132.00 | 131.47 | 11,082,718 |
| 2024-12-11 | 110.31 | 136.08 | 110.31 | 136.08 | 135.53 | 9,428,346 |
| 2024-12-10 | 103.00 | 122.00 | 100.63 | 113.40 | 112.94 | 7,732,477 |
| 2024-12-09 | 94.010 | 103.60 | 93.780 | 103.19 | 102.77 | 6,088,582 |
| 2024-12-06 | 98.890 | 101.00 | 91.000 | 93.400 | 93.024 | 6,217,301 |
| 2024-12-05 | 83.990 | 93.700 | 83.990 | 89.000 | 88.642 | 5,515,873 |
| 2024-12-04 | 82.350 | 86.970 | 82.080 | 82.600 | 82.268 | 2,574,334 |
| 2024-12-03 | 85.000 | 86.860 | 81.730 | 82.890 | 82.556 | 2,484,590 |
| 2024-12-02 | 84.010 | 87.490 | 82.610 | 85.450 | 85.106 | 4,017,571 |
| 2024-11-29 | 79.990 | 87.500 | 77.380 | 84.530 | 84.190 | 4,675,867 |
| 2024-11-28 | 85.000 | 85.490 | 78.880 | 79.770 | 79.449 | 4,457,997 |
| 2024-11-27 | 80.330 | 85.680 | 77.860 | 85.680 | 85.335 | 3,929,850 |
| 2024-11-26 | 90.740 | 90.740 | 81.000 | 81.810 | 81.481 | 4,788,899 |
| 2024-11-25 | 97.010 | 98.780 | 86.600 | 91.610 | 91.241 | 5,804,147 |
| 2024-11-22 | 91.000 | 98.990 | 87.760 | 92.430 | 92.058 | 6,243,765 |
| 2024-11-21 | 85.660 | 99.480 | 84.490 | 90.440 | 90.076 | 6,220,192 |
| 2024-11-20 | 79.230 | 92.660 | 77.880 | 86.600 | 86.251 | 6,192,832 |
| 2024-11-19 | 79.010 | 80.010 | 74.700 | 78.640 | 78.324 | 3,131,238 |
| 2024-11-18 | 87.900 | 88.880 | 75.480 | 79.200 | 78.881 | 5,335,217 |
| 2024-11-15 | 79.000 | 90.880 | 79.000 | 82.590 | 82.258 | 7,055,563 |
| 2024-11-14 | 87.940 | 87.940 | 77.880 | 78.890 | 78.573 | 6,790,858 |
| 2024-11-13 | 73.050 | 88.800 | 73.000 | 88.800 | 88.443 | 9,109,143 |
| 2024-11-12 | 73.480 | 78.160 | 72.050 | 74.000 | 73.702 | 4,260,786 |
| 2024-11-11 | 67.430 | 74.200 | 67.270 | 73.330 | 73.035 | 3,832,667 |
| 2024-11-08 | 69.240 | 70.810 | 68.090 | 68.090 | 67.816 | 2,542,026 |
| 2024-11-07 | 66.700 | 68.250 | 65.530 | 68.250 | 67.975 | 2,012,045 |
| 2024-11-06 | 66.660 | 70.490 | 66.000 | 67.800 | 67.527 | 3,170,583 |
| 2024-11-05 | 63.680 | 67.370 | 62.720 | 66.950 | 66.681 | 2,370,761 |
| 2024-11-04 | 62.650 | 64.170 | 61.320 | 63.800 | 63.543 | 1,496,079 |
| 2024-11-01 | 66.960 | 69.940 | 62.250 | 62.260 | 62.009 | 3,540,707 |
| 2024-10-31 | 66.800 | 67.290 | 62.910 | 66.100 | 65.834 | 2,844,274 |
| 2024-10-30 | 67.050 | 70.700 | 66.620 | 67.470 | 67.198 | 3,374,167 |
| 2024-10-29 | 74.280 | 74.290 | 65.900 | 67.000 | 66.730 | 5,725,373 |
| 2024-10-28 | 65.200 | 72.030 | 64.280 | 72.030 | 71.740 | 6,332,868 |
| 2024-10-25 | 62.770 | 64.110 | 62.200 | 62.910 | 62.657 | 1,906,966 |
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.