Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.220	6.360	6.160	6.310	6.146	2,421,174
2024-07-26	6.090	6.200	6.080	6.190	6.029	1,841,610
2024-07-25	6.070	6.200	5.970	6.090	5.932	2,227,274
2024-07-24	6.150	6.220	6.050	6.070	5.912	1,967,172
2024-07-23	6.300	6.300	6.140	6.150	5.990	2,425,458
2024-07-22	6.190	6.350	6.090	6.280	6.117	3,535,524
2024-07-19	5.960	6.160	5.910	6.130	5.970	2,787,135
2024-07-18	6.000	6.080	5.730	5.980	5.824	4,949,652
2024-07-17	6.260	6.320	6.060	6.080	5.922	3,074,791
2024-07-16	6.360	6.360	6.170	6.260	6.097	2,503,284
2024-07-15	6.510	6.590	6.280	6.320	6.156	1,932,900
2024-07-12	6.630	6.670	6.490	6.500	6.331	2,457,690
2024-07-11	6.380	6.620	6.360	6.600	6.428	3,817,833
2024-07-10	6.360	6.400	6.230	6.260	6.097	2,342,709
2024-07-09	6.340	6.420	6.100	6.400	6.233	3,263,565
2024-07-08	6.670	6.670	6.300	6.320	6.156	3,562,258
2024-07-05	6.470	6.680	6.360	6.670	6.496	4,154,853
2024-07-04	6.660	6.720	6.440	6.470	6.302	2,982,990
2024-07-03	6.780	6.830	6.640	6.660	6.487	3,012,264
2024-07-02	6.620	6.890	6.620	6.810	6.633	5,091,770
2024-07-01	6.710	6.760	6.530	6.620	6.448	3,140,274
2024-06-28	6.620	6.900	6.600	6.740	6.565	4,289,844
2024-06-27	6.680	6.750	6.590	6.610	6.438	2,942,802
2024-06-26	6.350	6.660	6.300	6.660	6.487	3,341,428
2024-06-25	6.400	6.490	6.350	6.380	6.214	2,644,860
2024-06-24	6.620	6.690	6.340	6.350	6.185	3,751,662
2024-06-21	6.780	6.850	6.570	6.660	6.487	3,151,118
2024-06-20	6.900	7.050	6.720	6.780	6.604	5,759,838
2024-06-19	6.790	7.100	6.770	6.940	6.759	7,768,728
2024-06-18	6.480	6.800	6.450	6.760	6.584	5,558,587
2024-06-17	6.590	6.610	6.480	6.480	6.311	2,376,498
2024-06-14	6.570	6.640	6.410	6.560	6.389	2,737,361
2024-06-13	6.640	6.690	6.520	6.550	6.380	3,042,354
2024-06-12	6.590	6.670	6.560	6.640	6.467	2,614,464
2024-06-11	6.410	6.600	6.300	6.590	6.418	3,018,018
2024-06-07	6.260	6.520	6.260	6.440	6.272	3,940,566
2024-06-06	6.560	6.620	6.180	6.180	6.019	5,348,094
2024-06-05	6.540	6.680	6.450	6.560	6.389	4,006,254
2024-06-04	6.890	6.930	6.440	6.550	6.380	7,160,169
2024-06-03	7.160	7.160	6.750	6.890	6.711	7,658,522
2024-05-31	7.120	7.210	7.070	7.170	6.983	6,232,397
2024-05-30	7.300	7.310	7.060	7.130	6.925	7,737,671
2024-05-29	7.350	7.460	7.220	7.330	7.119	13,906,031
2024-05-28	7.100	7.650	7.020	7.590	7.372	24,219,091
2024-05-27	6.930	7.310	6.800	7.240	7.032	17,087,186
2024-05-24	6.840	7.450	6.800	7.000	6.799	13,046,922
2024-05-23	7.030	7.030	6.820	6.850	6.653	2,814,078
2024-05-22	6.900	7.090	6.900	7.030	6.828	2,579,478
2024-05-21	7.070	7.100	6.960	6.990	6.789	2,930,460
2024-05-20	7.150	7.170	7.050	7.100	6.896	3,582,138
2024-05-17	6.950	7.140	6.890	7.140	6.935	3,540,726
2024-05-16	6.890	7.020	6.840	6.940	6.740	4,044,096
2024-05-15	6.880	6.960	6.760	6.810	6.614	3,525,732
2024-05-14	6.780	6.970	6.750	6.890	6.692	4,311,724
2024-05-13	6.910	6.910	6.650	6.740	6.546	4,229,226
2024-05-10	7.110	7.130	6.870	6.930	6.731	4,295,967
2024-05-09	6.950	7.130	6.920	7.090	6.886	4,218,108
2024-05-08	7.100	7.170	6.860	6.880	6.682	5,547,474
2024-05-07	7.240	7.290	7.120	7.180	6.973	3,265,224
2024-05-06	7.240	7.280	7.160	7.230	7.022	4,136,253

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.