Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.950	12.400	11.530	12.350	12.350	21,792,319
2026-10-22	12.680	12.680	12.160	12.160	12.160	16,154,901
2026-10-21	12.200	12.870	12.200	12.590	12.590	25,854,220
2026-10-20	12.200	12.410	11.990	12.170	12.170	16,643,986
2026-10-19	12.220	12.450	12.140	12.250	12.250	11,117,006
2026-10-16	12.380	12.580	12.140	12.300	12.300	18,023,981
2026-10-15	12.490	12.650	12.120	12.150	12.150	20,650,139
2026-10-14	12.800	13.150	12.640	12.830	12.830	16,897,418
2026-10-13	12.680	13.000	12.420	12.860	12.860	16,932,451
2026-10-12	13.180	13.380	12.700	12.840	12.840	23,180,857
2026-10-09	12.950	13.280	12.300	13.260	13.260	30,163,322
2026-10-08	12.780	13.430	12.700	12.950	12.950	23,199,496
2026-09-30	12.710	12.880	12.590	12.750	12.750	12,639,622
2026-09-29	12.610	12.770	12.570	12.620	12.620	8,598,283
2026-09-28	12.930	12.950	12.420	12.700	12.700	15,753,947
2026-09-24	13.070	13.140	12.900	12.920	12.920	10,621,186
2026-09-23	13.190	13.220	12.960	13.140	13.140	12,950,680
2026-09-22	13.100	13.530	12.950	13.190	13.190	24,418,611
2026-09-21	13.000	13.070	12.790	12.880	12.880	17,813,301
2026-09-18	12.630	13.180	12.450	13.040	12.990	29,360,412
2026-09-17	12.110	12.520	12.040	12.440	12.392	18,896,324
2026-09-16	11.950	12.310	11.940	12.230	12.183	14,474,576
2026-09-15	12.150	12.350	11.970	12.000	11.954	13,011,837
2026-09-14	12.050	12.290	12.010	12.240	12.193	11,624,472
2026-09-11	12.400	12.460	11.930	12.150	12.103	19,090,122
2026-09-10	12.810	12.900	12.460	12.510	12.462	18,399,903
2026-09-09	12.850	13.070	12.730	12.820	12.771	21,641,079
2026-09-08	12.910	12.930	12.660	12.830	12.781	21,415,791
2026-09-07	13.220	13.260	12.610	12.860	12.811	36,400,701
2026-09-04	12.420	13.430	12.410	13.160	13.110	43,476,004
2026-09-03	12.200	12.450	12.150	12.310	12.263	16,174,496
2026-09-02	12.310	12.390	12.090	12.130	12.084	12,903,772
2026-09-01	12.610	12.610	12.280	12.450	12.402	17,104,830
2026-08-31	11.900	12.550	11.860	12.430	12.382	30,492,783
2026-08-28	12.410	12.440	11.930	11.930	11.884	20,738,340
2026-08-27	11.960	12.400	11.910	12.280	12.233	32,589,288
2026-08-26	11.860	11.980	11.520	11.540	11.496	18,138,473
2026-08-25	11.560	11.980	11.500	11.930	11.884	9,083,622
2026-08-24	11.960	12.130	11.530	11.660	11.615	8,670,222
2026-08-21	11.860	12.060	11.720	12.020	11.974	7,476,892
2026-08-20	11.980	12.100	11.820	11.920	11.874	8,565,251
2026-08-19	12.280	12.320	11.700	11.700	11.655	13,581,513
2026-08-18	12.630	12.660	12.330	12.410	12.362	10,516,876
2026-08-17	12.260	12.690	12.130	12.660	12.612	12,813,478
2026-08-14	12.440	12.490	12.210	12.290	12.243	9,557,590
2026-08-13	12.610	12.760	12.380	12.380	12.333	10,886,619
2026-08-12	12.340	12.620	12.340	12.560	12.512	8,985,520
2026-08-11	12.660	12.720	12.350	12.400	12.353	9,997,704
2026-08-10	12.520	12.630	12.340	12.590	12.542	11,724,225
2026-08-07	12.390	12.480	12.010	12.430	12.382	15,878,936
2026-08-06	12.390	12.530	12.220	12.390	12.343	13,475,974
2026-08-05	12.290	12.570	12.230	12.500	12.452	14,686,097
2026-08-04	12.180	12.340	12.010	12.290	12.243	13,704,718
2026-08-03	11.580	12.180	11.580	12.030	11.984	18,936,630
2026-07-31	11.340	11.940	11.340	11.610	11.566	19,758,386
2026-07-30	11.460	11.730	11.170	11.220	11.177	16,034,569
2026-07-29	11.390	11.670	11.150	11.590	11.546	13,325,260
2026-07-28	11.540	11.680	11.350	11.400	11.356	13,268,002
2026-07-27	11.150	11.710	11.070	11.680	11.635	14,164,588
2026-07-24	11.500	11.740	11.260	11.260	11.217	13,475,647

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0500 CNY
2026-07-01	0.0180 CNY
2025-06-11	0.0204 CNY
2024-05-31	0.0200 CNY
2023-05-30	0.0200 CNY
2022-05-31	0.0300 CNY
2021-05-25	0.0400 CNY
2020-06-05	0.0300 CNY
2019-05-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.