Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.420	7.740	7.360	7.730	7.508	5,865,125
2024-01-24	7.220	7.420	7.000	7.390	7.177	5,594,802
2024-01-23	7.180	7.320	7.070	7.170	6.964	5,293,245
2024-01-22	7.830	7.900	7.200	7.270	7.061	5,596,695
2024-01-19	7.930	7.970	7.790	7.820	7.595	3,360,836
2024-01-18	8.070	8.150	7.710	7.930	7.702	7,183,853
2024-01-17	8.300	8.350	8.090	8.120	7.886	3,555,963
2024-01-16	8.380	8.420	8.170	8.300	8.061	4,387,326
2024-01-15	8.400	8.490	8.320	8.390	8.149	3,528,090
2024-01-12	8.630	8.640	8.440	8.450	8.207	5,142,942
2024-01-11	8.200	8.560	8.190	8.520	8.275	6,688,560
2024-01-10	8.410	8.440	8.130	8.200	7.964	4,919,766
2024-01-09	8.380	8.600	8.300	8.440	8.197	5,166,912
2024-01-08	8.550	8.550	8.360	8.360	8.120	4,959,584
2024-01-05	8.840	8.840	8.410	8.500	8.256	9,000,285
2024-01-04	9.000	9.050	8.730	8.780	8.527	13,747,509
2024-01-03	8.780	9.550	8.760	9.090	8.829	22,721,843
2024-01-02	8.660	8.960	8.600	8.790	8.537	7,079,616
2023-12-29	8.470	8.660	8.430	8.650	8.401	4,633,554
2023-12-28	8.280	8.500	8.210	8.450	8.207	5,970,366
2023-12-27	8.350	8.370	8.260	8.310	8.071	3,537,768
2023-12-26	8.490	8.490	8.240	8.280	8.042	5,629,943
2023-12-25	8.550	8.680	8.420	8.460	8.217	3,539,657
2023-12-22	8.790	8.810	8.500	8.500	8.256	6,361,775
2023-12-21	8.730	8.830	8.600	8.820	8.566	5,686,500
2023-12-20	8.980	9.010	8.760	8.760	8.508	4,196,484
2023-12-19	8.850	8.950	8.820	8.900	8.644	3,440,868
2023-12-18	8.930	9.020	8.820	8.860	8.605	4,309,778
2023-12-15	9.060	9.140	8.870	8.970	8.712	5,765,550
2023-12-14	9.110	9.200	9.030	9.070	8.809	5,483,826
2023-12-13	9.210	9.240	9.070	9.080	8.819	4,683,942
2023-12-12	9.160	9.270	9.130	9.210	8.945	5,137,026
2023-12-11	8.990	9.150	8.950	9.150	8.887	5,913,702
2023-12-08	9.260	9.300	9.060	9.070	8.809	6,359,292
2023-12-07	9.190	9.360	9.150	9.240	8.974	5,979,954
2023-12-06	9.060	9.270	9.000	9.190	8.926	6,860,826
2023-12-05	9.370	9.370	9.100	9.110	8.848	8,237,622
2023-12-04	9.310	9.460	9.310	9.380	9.110	8,393,376
2023-12-01	9.180	9.300	9.080	9.290	9.023	7,195,998
2023-11-30	9.260	9.290	8.980	9.120	8.858	9,271,800
2023-11-29	9.240	9.340	9.200	9.290	9.023	6,072,468
2023-11-28	9.250	9.360	9.140	9.280	9.013	6,002,292
2023-11-27	9.210	9.410	9.210	9.270	9.003	6,858,990
2023-11-24	9.600	9.600	9.260	9.300	9.032	10,173,806
2023-11-23	9.480	9.580	9.360	9.560	9.285	10,429,895
2023-11-22	9.480	9.610	9.440	9.530	9.256	14,383,820
2023-11-21	9.810	9.840	9.450	9.500	9.227	24,378,617
2023-11-20	9.900	9.910	9.750	9.780	9.499	16,232,367
2023-11-17	9.840	10.000	9.760	9.890	9.606	17,487,471
2023-11-16	9.750	10.110	9.710	9.950	9.664	23,848,555
2023-11-15	10.180	10.240	9.850	9.900	9.615	34,820,455
2023-11-14	9.550	10.390	9.480	10.360	10.062	52,125,848
2023-11-13	9.510	9.910	9.430	9.620	9.343	37,603,555
2023-11-10	9.820	10.550	9.560	9.620	9.343	49,150,294
2023-11-09	10.750	11.970	9.980	10.050	9.761	83,996,343
2023-11-08	8.620	10.320	8.560	10.320	10.023	45,484,222
2023-11-07	8.430	8.620	8.380	8.600	8.353	7,095,936
2023-11-06	8.390	8.500	8.380	8.460	8.217	5,930,178
2023-11-03	8.360	8.450	8.270	8.350	8.110	5,332,662
2023-11-02	8.320	8.500	8.280	8.290	8.052	5,799,618

← NewerPage 12 of 21 · 1,219 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.