Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	8.160	8.180	8.000	8.050	7.800	7,139,694
2023-02-06	7.830	8.280	7.830	8.220	7.964	13,429,168
2023-02-03	7.740	7.920	7.670	7.890	7.645	6,277,182
2023-02-02	7.700	7.820	7.660	7.740	7.499	5,204,458
2023-02-01	7.480	7.720	7.420	7.710	7.470	7,778,010
2023-01-31	7.420	7.480	7.380	7.460	7.228	3,479,730
2023-01-30	7.440	7.520	7.410	7.460	7.228	4,063,527
2023-01-20	7.390	7.460	7.330	7.400	7.170	2,489,412
2023-01-19	7.220	7.400	7.220	7.380	7.150	4,010,232
2023-01-18	7.070	7.330	7.020	7.270	7.044	4,191,742
2023-01-17	7.180	7.220	7.010	7.060	6.840	1,880,472
2023-01-16	6.990	7.210	6.940	7.170	6.947	2,987,274
2023-01-13	7.120	7.130	6.940	6.990	6.772	1,916,580
2023-01-12	7.050	7.160	6.980	7.060	6.840	2,286,639
2023-01-11	7.170	7.230	7.030	7.050	6.831	2,074,170
2023-01-10	7.210	7.230	7.110	7.160	6.937	1,710,336
2023-01-09	7.190	7.320	7.160	7.180	6.957	2,593,160
2023-01-06	7.240	7.240	7.090	7.130	6.908	2,104,449
2023-01-05	7.230	7.260	7.120	7.190	6.966	3,452,191
2023-01-04	6.980	7.240	6.940	7.170	6.947	5,369,892
2023-01-03	6.620	6.970	6.620	6.930	6.714	3,232,190
2022-12-30	6.600	6.690	6.490	6.620	6.414	1,653,012
2022-12-29	6.600	6.690	6.500	6.560	6.356	2,027,913
2022-12-28	6.770	6.770	6.580	6.610	6.404	1,730,226
2022-12-27	6.740	6.820	6.660	6.710	6.501	2,289,900
2022-12-26	6.700	6.800	6.680	6.740	6.530	1,558,152
2022-12-23	6.560	6.830	6.560	6.700	6.492	2,521,848
2022-12-22	6.820	6.840	6.590	6.630	6.424	2,018,172
2022-12-21	6.890	6.960	6.680	6.750	6.540	2,525,112
2022-12-20	6.970	7.060	6.840	6.890	6.676	2,315,706
2022-12-19	7.140	7.210	6.900	6.950	6.734	3,061,224
2022-12-16	7.330	7.350	7.100	7.150	6.928	4,034,763
2022-12-15	7.300	7.480	7.220	7.350	7.121	4,446,661
2022-12-14	7.370	7.430	7.260	7.270	7.044	3,600,090
2022-12-13	7.450	7.670	7.360	7.380	7.150	5,860,820
2022-12-12	7.150	7.620	7.020	7.430	7.199	9,965,467
2022-12-09	7.220	7.300	7.130	7.150	6.928	2,688,501
2022-12-08	7.330	7.400	7.220	7.220	6.995	2,451,546
2022-12-07	7.440	7.480	7.280	7.330	7.102	3,237,354
2022-12-06	7.520	7.520	7.410	7.440	7.209	3,626,406
2022-12-05	7.420	7.540	7.320	7.450	7.218	5,351,226
2022-12-02	7.120	7.420	7.100	7.380	7.150	6,692,118
2022-12-01	7.050	7.190	7.030	7.130	6.908	3,570,028
2022-11-30	7.170	7.250	7.020	7.040	6.821	3,051,942
2022-11-29	7.060	7.150	7.000	7.130	6.908	3,055,494
2022-11-28	6.910	7.100	6.910	7.060	6.840	3,891,198
2022-11-25	7.000	7.150	6.970	7.010	6.792	2,911,488
2022-11-24	7.170	7.260	7.060	7.110	6.889	2,916,258
2022-11-23	7.260	7.290	7.040	7.180	6.957	3,481,647
2022-11-22	7.430	7.450	7.220	7.260	7.034	3,974,993
2022-11-21	7.360	7.450	7.290	7.380	7.150	3,218,374
2022-11-18	7.480	7.570	7.350	7.360	7.131	5,056,242
2022-11-17	7.370	7.570	7.290	7.500	7.267	5,112,954
2022-11-16	7.360	7.450	7.270	7.340	7.112	3,346,375
2022-11-15	7.260	7.380	7.180	7.300	7.073	2,914,038
2022-11-14	7.150	7.330	7.120	7.250	7.024	3,450,850
2022-11-11	7.340	7.420	7.150	7.160	6.937	3,713,920
2022-11-10	7.200	7.290	7.150	7.210	6.986	2,198,065
2022-11-09	7.230	7.340	7.170	7.200	6.976	2,378,249
2022-11-08	7.110	7.290	7.040	7.260	7.034	3,980,991

← NewerPage 16 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.