Shenzhen Hirisun Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.150 | 7.180 | 7.060 | 7.100 | 6.896 | 3,641,553 |
| 2024-04-29 | 6.950 | 7.150 | 6.950 | 7.130 | 6.925 | 4,212,753 |
| 2024-04-26 | 6.730 | 7.030 | 6.600 | 6.960 | 6.760 | 5,890,296 |
| 2024-04-25 | 6.650 | 6.770 | 6.650 | 6.690 | 6.498 | 3,866,106 |
| 2024-04-24 | 6.440 | 6.680 | 6.440 | 6.670 | 6.478 | 3,792,819 |
| 2024-04-23 | 6.270 | 6.490 | 6.250 | 6.440 | 6.255 | 3,552,048 |
| 2024-04-22 | 6.270 | 6.320 | 6.030 | 6.230 | 6.051 | 2,907,612 |
| 2024-04-19 | 6.340 | 6.400 | 6.210 | 6.240 | 6.060 | 2,613,954 |
| 2024-04-18 | 6.330 | 6.440 | 6.150 | 6.340 | 6.158 | 4,311,846 |
| 2024-04-17 | 6.000 | 6.340 | 5.960 | 6.310 | 6.129 | 5,959,455 |
| 2024-04-16 | 6.400 | 6.430 | 5.720 | 5.730 | 5.565 | 6,291,647 |
| 2024-04-15 | 6.830 | 6.910 | 6.280 | 6.370 | 6.187 | 5,629,074 |
| 2024-04-12 | 6.890 | 7.030 | 6.820 | 6.850 | 6.653 | 2,757,570 |
| 2024-04-11 | 6.800 | 7.000 | 6.770 | 6.870 | 6.672 | 2,758,182 |
| 2024-04-10 | 7.180 | 7.200 | 6.800 | 6.870 | 6.672 | 4,548,078 |
| 2024-04-09 | 7.030 | 7.190 | 7.020 | 7.180 | 6.973 | 3,091,212 |
| 2024-04-08 | 7.280 | 7.280 | 7.010 | 7.020 | 6.818 | 3,908,946 |
| 2024-04-03 | 7.530 | 7.530 | 7.230 | 7.300 | 7.090 | 4,172,924 |
| 2024-04-02 | 7.580 | 7.600 | 7.400 | 7.510 | 7.294 | 4,089,792 |
| 2024-04-01 | 7.420 | 7.580 | 7.350 | 7.530 | 7.313 | 4,504,320 |
| 2024-03-29 | 7.260 | 7.360 | 7.150 | 7.360 | 7.148 | 2,472,888 |
| 2024-03-28 | 6.950 | 7.340 | 6.950 | 7.270 | 7.061 | 5,830,549 |
| 2024-03-27 | 7.260 | 7.280 | 6.930 | 6.940 | 6.740 | 6,049,110 |
| 2024-03-26 | 7.420 | 7.510 | 7.120 | 7.260 | 7.051 | 7,539,330 |
| 2024-03-25 | 7.630 | 7.770 | 7.410 | 7.440 | 7.226 | 6,141,832 |
| 2024-03-22 | 7.870 | 7.900 | 7.620 | 7.710 | 7.488 | 7,632,383 |
| 2024-03-21 | 7.790 | 7.890 | 7.670 | 7.880 | 7.653 | 8,015,634 |
| 2024-03-20 | 7.680 | 7.810 | 7.650 | 7.790 | 7.566 | 6,944,977 |
| 2024-03-19 | 7.600 | 7.880 | 7.550 | 7.690 | 7.469 | 8,776,746 |
| 2024-03-18 | 7.400 | 7.650 | 7.360 | 7.630 | 7.411 | 10,026,702 |
| 2024-03-15 | 7.410 | 7.440 | 7.240 | 7.390 | 7.177 | 7,305,954 |
| 2024-03-14 | 7.500 | 7.630 | 7.320 | 7.460 | 7.245 | 13,487,052 |
| 2024-03-13 | 7.280 | 8.470 | 7.250 | 7.680 | 7.459 | 21,164,186 |
| 2024-03-12 | 7.250 | 7.340 | 7.180 | 7.280 | 7.071 | 6,140,125 |
| 2024-03-11 | 7.100 | 7.260 | 7.050 | 7.260 | 7.051 | 5,865,308 |
| 2024-03-08 | 7.170 | 7.180 | 7.000 | 7.130 | 6.925 | 5,195,676 |
| 2024-03-07 | 7.090 | 7.250 | 7.010 | 7.120 | 6.915 | 8,684,280 |
| 2024-03-06 | 6.840 | 7.280 | 6.830 | 7.100 | 6.896 | 11,344,980 |
| 2024-03-05 | 7.080 | 7.080 | 6.850 | 6.890 | 6.692 | 6,578,146 |
| 2024-03-04 | 7.000 | 7.080 | 6.820 | 7.080 | 6.876 | 7,364,094 |
| 2024-03-01 | 6.730 | 7.020 | 6.670 | 7.020 | 6.818 | 9,162,609 |
| 2024-02-29 | 6.400 | 6.750 | 6.320 | 6.730 | 6.536 | 9,952,956 |
| 2024-02-28 | 7.140 | 7.340 | 6.460 | 6.500 | 6.313 | 15,787,509 |
| 2024-02-27 | 6.960 | 7.160 | 6.880 | 7.150 | 6.944 | 11,428,921 |
| 2024-02-26 | 7.200 | 7.350 | 6.850 | 7.020 | 6.818 | 18,333,631 |
| 2024-02-23 | 6.990 | 7.900 | 6.990 | 7.180 | 6.973 | 21,521,964 |
| 2024-02-22 | 6.450 | 6.660 | 6.260 | 6.580 | 6.391 | 8,656,853 |
| 2024-02-21 | 6.090 | 6.470 | 6.060 | 6.250 | 6.070 | 6,589,057 |
| 2024-02-20 | 5.960 | 6.180 | 5.870 | 6.140 | 5.963 | 6,295,228 |
| 2024-02-19 | 5.780 | 6.090 | 5.700 | 6.050 | 5.876 | 11,211,663 |
| 2024-02-08 | 5.190 | 5.590 | 4.950 | 5.580 | 5.420 | 11,154,965 |
| 2024-02-07 | 5.490 | 5.550 | 5.020 | 5.090 | 4.944 | 10,770,245 |
| 2024-02-06 | 5.240 | 5.690 | 4.920 | 5.430 | 5.274 | 12,114,941 |
| 2024-02-05 | 6.090 | 6.090 | 5.100 | 5.300 | 5.148 | 12,330,229 |
| 2024-02-02 | 6.580 | 6.760 | 5.880 | 6.180 | 6.002 | 6,882,450 |
| 2024-02-01 | 6.670 | 6.750 | 6.430 | 6.550 | 6.362 | 5,886,538 |
| 2024-01-31 | 7.210 | 7.220 | 6.740 | 6.740 | 6.546 | 6,635,916 |
| 2024-01-30 | 7.420 | 7.510 | 7.200 | 7.210 | 7.003 | 3,774,408 |
| 2024-01-29 | 7.900 | 7.920 | 7.440 | 7.460 | 7.245 | 5,145,696 |
| 2024-01-26 | 7.740 | 7.980 | 7.660 | 7.820 | 7.595 | 5,997,117 |
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.