Beijing Haitian Ruisheng Science Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	62.770	64.110	62.200	62.910	62.657	1,906,966
2024-10-24	66.660	66.980	62.800	62.950	62.697	2,208,036
2024-10-23	64.200	67.870	62.610	64.200	63.942	2,743,870
2024-10-22	63.150	68.000	62.570	64.720	64.460	3,836,571
2024-10-21	63.510	65.300	62.130	63.020	62.766	3,431,045
2024-10-18	59.000	65.190	57.570	62.660	62.408	4,412,159
2024-10-17	57.500	63.580	57.500	59.660	59.420	3,832,914
2024-10-16	55.000	57.550	54.770	56.310	56.083	1,436,082
2024-10-15	57.900	59.840	56.180	56.180	55.954	1,983,002
2024-10-14	56.000	58.000	54.670	57.990	57.757	1,902,250
2024-10-11	60.090	62.480	54.800	55.700	55.476	2,353,612
2024-10-10	65.520	67.100	61.800	62.410	62.159	2,803,123
2024-10-09	67.800	68.790	61.880	62.100	61.850	3,971,385
2024-10-08	72.100	72.100	62.510	71.700	71.411	4,932,859
2024-09-30	53.740	60.090	53.740	60.080	59.838	4,279,677
2024-09-27	48.000	50.500	47.600	50.360	50.157	1,525,241
2024-09-26	45.830	46.670	45.020	46.670	46.482	1,678,044
2024-09-25	45.660	47.160	45.200	45.540	45.357	2,105,276
2024-09-24	42.570	44.600	41.810	44.600	44.421	1,476,885
2024-09-23	42.680	43.300	41.840	42.550	42.379	700,435
2024-09-20	42.590	43.500	42.300	42.710	42.538	671,729
2024-09-19	41.990	42.950	41.500	42.590	42.419	862,204
2024-09-18	42.770	42.770	40.670	41.730	41.562	950,937
2024-09-13	43.810	44.180	42.660	42.760	42.588	842,862
2024-09-12	44.500	45.470	43.740	43.770	43.594	1,291,207
2024-09-11	43.680	45.240	43.020	44.330	44.152	1,369,853
2024-09-10	42.210	43.800	41.380	43.330	43.156	933,719
2024-09-09	41.710	42.440	41.300	42.190	42.020	625,575
2024-09-06	43.850	44.600	42.000	42.080	41.911	1,059,253
2024-09-05	42.900	44.440	42.800	43.870	43.693	1,245,536
2024-09-04	43.250	43.290	42.290	42.710	42.538	933,366
2024-09-03	41.300	45.050	41.300	43.310	43.136	1,918,324
2024-09-02	43.400	43.800	41.300	41.300	41.134	956,466
2024-08-30	42.300	43.990	42.000	43.400	43.225	1,251,711
2024-08-29	40.080	42.470	40.080	42.210	42.040	802,504
2024-08-28	41.500	42.220	40.780	41.910	41.741	581,279
2024-08-27	42.440	42.870	41.420	41.590	41.423	592,602
2024-08-26	42.380	42.990	41.820	42.700	42.528	565,808
2024-08-23	42.180	42.780	41.140	42.280	42.110	721,038
2024-08-22	43.190	43.790	42.110	42.250	42.080	751,663
2024-08-21	42.800	43.630	42.800	43.080	42.907	529,943
2024-08-20	44.110	44.110	42.960	43.080	42.907	652,908
2024-08-19	44.720	45.100	44.010	44.120	43.942	644,665
2024-08-16	44.220	45.240	44.040	44.610	44.430	753,713
2024-08-15	43.680	45.300	43.040	44.340	44.162	841,963
2024-08-14	44.460	44.460	43.230	43.790	43.614	673,857
2024-08-13	42.850	43.820	42.720	43.820	43.644	573,645
2024-08-12	43.250	43.970	42.700	43.250	43.076	726,839
2024-08-09	44.520	44.800	43.420	43.490	43.315	821,065
2024-08-08	45.000	45.180	42.840	43.750	43.574	1,220,153
2024-08-07	45.500	45.980	45.010	45.240	45.058	896,613
2024-08-06	45.420	46.460	44.540	44.860	44.679	1,431,574
2024-08-05	47.000	48.280	44.600	44.700	44.520	1,795,183
2024-08-02	50.280	51.190	48.530	48.550	48.355	1,819,132
2024-08-01	52.200	52.730	50.650	51.200	50.994	1,368,100
2024-07-31	50.150	52.330	50.080	52.110	51.900	1,459,766
2024-07-30	51.000	51.240	50.010	50.150	49.948	956,988
2024-07-29	52.100	52.100	50.720	50.840	50.635	711,219
2024-07-26	50.800	52.440	50.800	52.000	51.791	570,148
2024-07-25	51.000	51.780	50.150	51.120	50.914	606,863

← NewerPage 9 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.