Beijing Haitian Ruisheng Science Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 141.99 | 143.21 | 132.14 | 135.50 | 135.40 | 3,535,916 |
| 2026-04-23 | 135.81 | 137.90 | 133.15 | 135.53 | 135.43 | 2,154,237 |
| 2026-04-22 | 135.00 | 136.43 | 132.60 | 136.37 | 136.27 | 1,616,364 |
| 2026-04-21 | 137.99 | 139.11 | 134.00 | 135.25 | 135.15 | 1,610,660 |
| 2026-04-20 | 133.40 | 142.00 | 133.00 | 138.55 | 138.45 | 2,860,797 |
| 2026-04-17 | 133.00 | 136.30 | 132.23 | 134.33 | 134.23 | 1,773,235 |
| 2026-04-16 | 131.50 | 136.60 | 131.18 | 134.20 | 134.10 | 2,540,224 |
| 2026-04-15 | 135.52 | 135.59 | 129.70 | 130.05 | 129.95 | 1,802,988 |
| 2026-04-14 | 131.00 | 136.36 | 131.00 | 133.20 | 133.10 | 2,330,434 |
| 2026-04-13 | 126.05 | 130.50 | 125.39 | 129.32 | 129.22 | 1,745,806 |
| 2026-04-10 | 130.58 | 132.46 | 127.50 | 127.75 | 127.66 | 1,732,297 |
| 2026-04-09 | 130.47 | 131.13 | 128.00 | 128.76 | 128.66 | 1,927,144 |
| 2026-04-08 | 124.98 | 134.23 | 124.98 | 133.42 | 133.32 | 3,410,579 |
| 2026-04-07 | 121.60 | 123.60 | 120.20 | 120.56 | 120.47 | 1,172,273 |
| 2026-04-03 | 124.12 | 124.90 | 119.00 | 121.60 | 121.51 | 2,037,350 |
| 2026-04-02 | 134.74 | 134.74 | 121.30 | 123.09 | 123.00 | 3,616,157 |
| 2026-04-01 | 137.00 | 137.01 | 132.78 | 135.68 | 135.58 | 1,986,501 |
| 2026-03-31 | 138.50 | 144.43 | 132.14 | 132.51 | 132.41 | 3,071,668 |
| 2026-03-30 | 135.70 | 146.50 | 132.51 | 141.00 | 140.90 | 2,893,316 |
| 2026-03-27 | 133.00 | 138.44 | 132.00 | 138.00 | 137.90 | 1,647,033 |
| 2026-03-26 | 139.00 | 141.81 | 134.50 | 135.67 | 135.57 | 1,805,821 |
| 2026-03-25 | 137.70 | 143.66 | 137.00 | 140.00 | 139.90 | 2,471,283 |
| 2026-03-24 | 132.00 | 138.62 | 128.12 | 137.50 | 137.40 | 2,589,001 |
| 2026-03-23 | 142.00 | 142.00 | 128.56 | 129.52 | 129.42 | 3,276,048 |
| 2026-03-20 | 155.61 | 157.50 | 142.00 | 142.19 | 142.08 | 4,485,143 |
| 2026-03-19 | 156.80 | 166.88 | 154.01 | 156.13 | 156.01 | 4,712,508 |
| 2026-03-18 | 154.58 | 161.00 | 153.11 | 161.00 | 160.88 | 4,384,192 |
| 2026-03-17 | 158.00 | 161.50 | 154.23 | 154.50 | 154.39 | 3,173,067 |
| 2026-03-16 | 150.90 | 159.70 | 144.06 | 156.90 | 156.78 | 4,628,838 |
| 2026-03-13 | 147.00 | 160.00 | 140.00 | 152.03 | 151.92 | 5,606,539 |
| 2026-03-12 | 150.10 | 150.57 | 146.20 | 149.35 | 149.24 | 2,489,378 |
| 2026-03-11 | 150.00 | 155.30 | 148.00 | 151.40 | 151.29 | 3,080,997 |
| 2026-03-10 | 151.79 | 158.97 | 149.83 | 150.00 | 149.89 | 4,411,892 |
| 2026-03-09 | 143.83 | 149.88 | 140.95 | 149.00 | 148.89 | 3,329,090 |
| 2026-03-06 | 133.43 | 149.88 | 132.51 | 149.88 | 149.77 | 5,198,614 |
| 2026-03-05 | 135.10 | 136.35 | 133.59 | 134.10 | 134.00 | 1,922,460 |
| 2026-03-04 | 131.00 | 134.77 | 130.10 | 132.13 | 132.03 | 2,227,035 |
| 2026-03-03 | 145.80 | 145.80 | 135.00 | 135.00 | 134.90 | 2,720,658 |
| 2026-03-02 | 147.00 | 149.00 | 141.00 | 144.27 | 144.16 | 2,988,307 |
| 2026-02-27 | 149.00 | 153.96 | 145.41 | 151.03 | 150.92 | 3,490,265 |
| 2026-02-26 | 141.09 | 151.80 | 139.20 | 149.99 | 149.88 | 4,027,944 |
| 2026-02-25 | 140.79 | 144.26 | 135.65 | 140.80 | 140.70 | 3,763,930 |
| 2026-02-24 | 152.10 | 153.30 | 136.99 | 139.18 | 139.08 | 4,615,783 |
| 2026-02-13 | 152.00 | 157.82 | 149.67 | 150.50 | 150.39 | 4,235,134 |
| 2026-02-12 | 150.07 | 157.10 | 149.26 | 154.24 | 154.13 | 5,499,378 |
| 2026-02-11 | 147.99 | 153.80 | 146.10 | 149.06 | 148.95 | 3,816,986 |
| 2026-02-10 | 151.46 | 154.67 | 145.00 | 150.01 | 149.90 | 5,543,723 |
| 2026-02-09 | 142.98 | 152.88 | 139.30 | 149.30 | 149.19 | 4,954,138 |
| 2026-02-06 | 136.00 | 139.15 | 133.76 | 135.55 | 135.45 | 1,761,878 |
| 2026-02-05 | 139.60 | 139.89 | 136.70 | 138.00 | 137.90 | 1,730,434 |
| 2026-02-04 | 144.00 | 145.58 | 136.94 | 139.43 | 139.33 | 3,078,021 |
| 2026-02-03 | 145.33 | 147.31 | 141.26 | 145.58 | 145.47 | 2,859,819 |
| 2026-02-02 | 149.98 | 153.00 | 143.00 | 143.01 | 142.90 | 2,659,088 |
| 2026-01-30 | 155.00 | 155.00 | 149.00 | 151.01 | 150.90 | 2,595,429 |
| 2026-01-29 | 148.95 | 164.89 | 146.80 | 155.32 | 155.20 | 5,392,259 |
| 2026-01-28 | 149.49 | 156.14 | 148.15 | 149.73 | 149.62 | 3,302,523 |
| 2026-01-27 | 147.65 | 150.29 | 144.00 | 148.99 | 148.88 | 3,045,087 |
| 2026-01-26 | 152.24 | 153.89 | 144.36 | 147.68 | 147.57 | 3,395,825 |
| 2026-01-23 | 150.00 | 156.99 | 147.50 | 151.66 | 151.55 | 8,249,733 |
| 2026-01-22 | 165.01 | 165.88 | 159.00 | 164.27 | 164.15 | 4,112,318 |
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.