Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.510	7.630	7.380	7.600	7.364	4,425,168
2023-05-05	7.500	7.620	7.420	7.510	7.276	2,486,709
2023-05-04	7.530	7.740	7.410	7.520	7.286	5,649,066
2023-04-28	7.060	7.550	7.060	7.540	7.305	6,118,062
2023-04-27	7.200	7.240	7.000	7.080	6.860	4,625,496
2023-04-26	7.130	7.320	7.110	7.150	6.928	4,968,930
2023-04-25	7.260	7.400	7.140	7.210	6.986	5,856,024
2023-04-24	7.280	7.450	7.280	7.380	7.150	5,269,886
2023-04-21	7.840	7.860	7.300	7.310	7.083	7,299,120
2023-04-20	7.780	7.910	7.730	7.840	7.596	3,627,834
2023-04-19	7.720	7.950	7.720	7.830	7.586	4,954,854
2023-04-18	7.920	7.960	7.710	7.740	7.499	4,564,908
2023-04-17	8.170	8.190	7.860	7.900	7.654	7,958,499
2023-04-14	8.280	8.400	8.070	8.190	7.935	5,713,734
2023-04-13	8.300	8.450	8.200	8.240	7.984	6,843,486
2023-04-12	8.010	8.390	8.000	8.250	7.993	9,296,637
2023-04-11	7.920	8.070	7.800	8.010	7.761	5,293,188
2023-04-10	8.160	8.320	7.860	7.880	7.635	8,454,579
2023-04-07	8.030	8.200	7.940	8.160	7.906	4,950,060
2023-04-06	8.100	8.180	7.990	8.030	7.780	3,909,864
2023-04-04	8.250	8.270	8.050	8.180	7.925	5,200,980
2023-04-03	8.090	8.290	7.970	8.240	7.984	5,854,494
2023-03-31	7.890	8.080	7.780	8.060	7.809	4,934,658
2023-03-30	8.080	8.080	7.870	7.900	7.654	4,825,314
2023-03-29	8.180	8.180	7.980	8.050	7.800	4,955,395
2023-03-28	8.300	8.300	8.020	8.080	7.829	4,265,844
2023-03-27	8.280	8.310	8.030	8.210	7.955	6,990,830
2023-03-24	8.180	8.370	8.140	8.290	8.032	6,482,508
2023-03-23	8.150	8.220	8.080	8.180	7.925	4,716,480
2023-03-22	8.120	8.170	8.050	8.160	7.906	4,502,285
2023-03-21	7.990	8.140	7.870	8.120	7.867	5,259,237
2023-03-20	7.940	8.090	7.830	7.920	7.674	5,581,777
2023-03-17	7.880	8.040	7.790	7.940	7.693	4,280,432
2023-03-16	7.900	7.910	7.700	7.780	7.538	3,461,472
2023-03-15	8.020	8.050	7.860	7.890	7.645	3,887,016
2023-03-14	8.100	8.120	7.890	7.990	7.741	4,943,022
2023-03-13	7.990	8.150	7.940	8.120	7.867	4,995,415
2023-03-10	8.000	8.120	7.920	8.020	7.770	4,175,064
2023-03-09	7.940	8.120	7.850	8.060	7.809	5,147,226
2023-03-08	7.740	7.930	7.700	7.920	7.674	3,207,492
2023-03-07	7.970	8.030	7.790	7.810	7.567	2,994,312
2023-03-06	7.950	8.050	7.880	7.980	7.732	3,959,436
2023-03-03	7.980	8.000	7.810	7.920	7.674	2,978,910
2023-03-02	7.990	8.020	7.910	7.980	7.732	3,631,815
2023-03-01	7.770	7.950	7.720	7.940	7.693	4,321,740
2023-02-28	7.700	7.840	7.640	7.740	7.499	3,915,984
2023-02-27	7.800	7.890	7.570	7.630	7.393	5,086,032
2023-02-24	7.740	7.870	7.730	7.830	7.586	2,243,796
2023-02-23	7.890	7.940	7.710	7.730	7.489	2,637,108
2023-02-22	7.780	7.920	7.670	7.880	7.635	4,216,782
2023-02-21	7.850	7.930	7.740	7.840	7.596	2,814,398
2023-02-20	7.710	7.840	7.610	7.800	7.557	3,561,126
2023-02-17	7.900	7.980	7.660	7.660	7.422	3,823,863
2023-02-16	8.050	8.120	7.800	7.870	7.625	4,635,801
2023-02-15	8.000	8.090	7.930	8.080	7.829	4,621,185
2023-02-14	8.060	8.130	7.930	7.950	7.703	3,010,122
2023-02-13	8.030	8.070	7.940	8.060	7.809	5,810,392
2023-02-10	8.330	8.330	7.970	8.020	7.770	8,493,469
2023-02-09	7.960	8.010	7.780	7.980	7.732	3,951,780
2023-02-08	8.030	8.090	7.910	7.930	7.683	4,909,158

← NewerPage 15 of 21 · 1,220 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.