Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.950	7.960	7.780	7.870	7.644	3,219,834
2023-07-31	7.800	7.960	7.700	7.900	7.673	4,043,994
2023-07-28	7.730	7.820	7.590	7.780	7.556	3,507,780
2023-07-27	7.830	7.880	7.670	7.700	7.479	3,091,314
2023-07-26	7.970	8.020	7.810	7.840	7.615	3,215,811
2023-07-25	7.770	8.030	7.720	7.980	7.750	5,158,038
2023-07-24	7.620	7.790	7.550	7.700	7.479	3,766,847
2023-07-21	7.780	7.880	7.580	7.630	7.411	5,662,326
2023-07-20	8.030	8.070	7.750	7.780	7.556	4,824,396
2023-07-19	8.170	8.200	7.990	8.030	7.799	4,702,302
2023-07-18	8.270	8.320	8.090	8.100	7.867	5,938,338
2023-07-17	8.260	8.440	8.230	8.280	8.042	7,896,024
2023-07-14	7.840	8.300	7.790	8.260	8.022	11,287,626
2023-07-13	7.720	7.830	7.680	7.800	7.576	3,140,274
2023-07-12	7.860	7.930	7.690	7.720	7.498	4,135,692
2023-07-11	7.760	7.870	7.720	7.860	7.634	3,212,694
2023-07-10	7.860	7.940	7.720	7.780	7.556	2,991,252
2023-07-07	7.830	7.930	7.670	7.850	7.624	5,019,318
2023-07-06	7.810	8.050	7.810	7.880	7.653	5,569,914
2023-07-05	7.840	7.970	7.790	7.860	7.634	4,819,398
2023-07-04	7.770	7.880	7.750	7.850	7.624	4,033,794
2023-07-03	7.810	7.900	7.630	7.810	7.585	4,681,290
2023-06-30	7.720	7.850	7.690	7.840	7.615	4,198,218
2023-06-29	7.600	7.800	7.600	7.740	7.517	4,040,322
2023-06-28	7.720	7.770	7.410	7.630	7.411	5,249,124
2023-06-27	7.690	7.780	7.570	7.750	7.527	4,280,022
2023-06-26	8.000	8.060	7.650	7.670	7.449	6,498,318
2023-06-21	8.340	8.340	8.030	8.050	7.819	4,537,164
2023-06-20	8.420	8.420	8.220	8.270	8.032	4,128,450
2023-06-19	8.360	8.440	8.290	8.400	8.158	4,502,484
2023-06-16	8.220	8.480	8.140	8.390	8.149	6,095,418
2023-06-15	8.360	8.420	8.200	8.230	7.993	5,373,360
2023-06-14	8.390	8.490	8.280	8.330	8.090	4,715,052
2023-06-13	8.330	8.460	8.170	8.390	8.149	6,004,434
2023-06-12	8.210	8.340	8.140	8.260	8.022	5,531,205
2023-06-09	8.110	8.210	8.050	8.210	7.974	4,501,464
2023-06-08	8.250	8.250	8.050	8.110	7.877	4,838,523
2023-06-07	8.020	8.300	7.930	8.250	8.013	6,391,320
2023-06-06	8.180	8.230	7.970	7.980	7.750	5,923,854
2023-06-05	8.180	8.280	8.080	8.170	7.935	5,973,936
2023-06-02	8.250	8.270	8.100	8.130	7.896	5,849,955
2023-06-01	8.170	8.280	7.980	8.220	7.984	5,902,230
2023-05-31	8.240	8.280	8.090	8.180	7.945	5,929,566
2023-05-30	8.250	8.310	8.080	8.220	7.984	6,688,650
2023-05-29	8.330	8.510	8.220	8.260	8.003	7,921,628
2023-05-26	8.580	8.630	8.240	8.450	8.187	12,585,039
2023-05-25	8.360	8.770	8.300	8.420	8.158	17,100,342
2023-05-24	8.190	8.740	8.170	8.580	8.313	16,937,429
2023-05-23	8.500	8.700	8.200	8.280	8.022	9,519,411
2023-05-22	8.480	8.730	8.420	8.570	8.303	12,058,899
2023-05-19	8.170	8.850	8.100	8.520	8.255	18,909,882
2023-05-18	7.780	8.250	7.730	8.190	7.935	9,791,204
2023-05-17	7.510	7.770	7.450	7.750	7.509	4,598,530
2023-05-16	7.590	7.650	7.470	7.560	7.325	3,695,766
2023-05-15	7.630	7.630	7.480	7.580	7.344	3,086,418
2023-05-12	7.690	7.690	7.500	7.560	7.325	2,822,952
2023-05-11	7.570	7.670	7.530	7.640	7.402	2,703,306
2023-05-10	7.500	7.680	7.420	7.570	7.335	3,198,516
2023-05-09	7.550	7.690	7.510	7.580	7.344	4,368,456
2023-05-08	7.510	7.630	7.380	7.600	7.364	4,425,168

← NewerPage 14 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.