Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.240	8.380	8.170	8.350	8.110	5,822,367
2023-10-31	8.290	8.340	8.200	8.280	8.042	5,066,034
2023-10-30	7.960	8.370	7.950	8.290	8.052	7,624,197
2023-10-27	8.130	8.160	7.920	7.990	7.760	7,367,562
2023-10-26	8.210	8.280	8.090	8.160	7.925	5,025,738
2023-10-25	8.000	8.290	7.950	8.200	7.964	6,483,834
2023-10-24	7.790	8.000	7.590	7.990	7.760	5,554,278
2023-10-23	8.000	8.010	7.680	7.720	7.498	5,868,060
2023-10-20	8.320	8.400	8.010	8.040	7.809	7,788,822
2023-10-19	8.240	8.530	8.210	8.280	8.042	7,311,564
2023-10-18	8.370	8.380	8.090	8.240	8.003	5,187,108
2023-10-17	8.200	8.420	8.140	8.390	8.149	6,576,238
2023-10-16	8.260	8.320	8.120	8.240	8.003	4,447,296
2023-10-13	8.240	8.400	8.190	8.280	8.042	4,568,172
2023-10-12	8.390	8.440	8.260	8.290	8.052	4,590,816
2023-10-11	8.400	8.450	8.240	8.380	8.139	6,784,122
2023-10-10	8.210	8.540	8.180	8.380	8.139	10,276,602
2023-10-09	8.090	8.210	8.040	8.180	7.945	4,932,210
2023-09-28	7.970	8.150	7.920	8.120	7.886	4,572,150
2023-09-27	7.930	8.070	7.840	7.960	7.731	3,968,786
2023-09-26	7.940	8.030	7.880	7.970	7.741	2,797,758
2023-09-25	8.100	8.100	7.870	7.940	7.712	4,174,253
2023-09-22	7.860	8.070	7.800	8.060	7.828	4,312,050
2023-09-21	7.830	7.970	7.760	7.900	7.673	4,262,580
2023-09-20	7.800	7.940	7.790	7.800	7.576	3,590,196
2023-09-19	7.980	8.000	7.790	7.800	7.576	4,159,458
2023-09-18	7.870	8.000	7.800	7.970	7.741	4,126,818
2023-09-15	7.980	8.000	7.810	7.880	7.653	4,068,270
2023-09-14	8.070	8.080	7.910	7.970	7.741	4,743,102
2023-09-13	8.280	8.280	7.950	8.040	7.809	5,727,096
2023-09-12	8.350	8.400	8.230	8.280	8.042	5,093,290
2023-09-11	8.440	8.490	8.340	8.380	8.139	5,118,790
2023-09-08	8.410	8.470	8.210	8.420	8.178	6,429,621
2023-09-07	8.360	8.560	8.320	8.420	8.178	8,566,070
2023-09-06	8.170	8.440	8.100	8.360	8.120	7,191,612
2023-09-05	8.130	8.360	8.090	8.210	7.974	7,019,538
2023-09-04	8.030	8.120	7.970	8.110	7.877	4,410,582
2023-09-01	8.120	8.150	7.960	8.010	7.780	3,497,274
2023-08-31	8.080	8.120	7.990	8.080	7.848	4,819,194
2023-08-30	8.000	8.140	7.950	8.080	7.848	7,070,844
2023-08-29	7.650	8.010	7.520	7.990	7.760	7,288,242
2023-08-28	7.900	7.970	7.570	7.600	7.381	7,219,868
2023-08-25	7.780	7.870	7.490	7.520	7.304	5,478,114
2023-08-24	7.910	8.010	7.760	7.830	7.605	5,254,326
2023-08-23	8.100	8.110	7.890	7.900	7.673	3,913,128
2023-08-22	7.950	8.070	7.850	8.060	7.828	5,209,650
2023-08-21	7.880	8.110	7.820	7.840	7.615	4,626,006
2023-08-18	8.020	8.110	7.810	7.820	7.595	4,407,624
2023-08-17	7.720	7.990	7.610	7.980	7.750	4,955,466
2023-08-16	7.940	7.940	7.620	7.720	7.498	4,885,698
2023-08-15	8.050	8.080	7.740	7.860	7.634	5,571,138
2023-08-14	7.930	8.110	7.840	8.090	7.857	4,284,510
2023-08-11	8.140	8.180	7.910	7.940	7.712	4,553,484
2023-08-10	8.030	8.190	7.990	8.180	7.945	4,621,314
2023-08-09	8.080	8.220	8.050	8.070	7.838	3,389,460
2023-08-08	8.140	8.210	8.080	8.090	7.857	2,901,180
2023-08-07	8.200	8.230	8.100	8.160	7.925	4,297,515
2023-08-04	7.990	8.260	7.930	8.210	7.974	7,829,010
2023-08-03	7.920	8.020	7.870	7.930	7.702	3,013,692
2023-08-02	7.830	7.990	7.820	7.980	7.750	3,278,484

← NewerPage 13 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.