Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.070	7.190	7.060	7.140	6.918	2,627,496
2022-11-04	7.110	7.130	7.010	7.090	6.869	2,966,160
2022-11-03	7.060	7.120	6.940	7.100	6.879	3,768,186
2022-11-02	7.190	7.200	7.050	7.090	6.869	3,360,288
2022-11-01	7.080	7.210	7.020	7.120	6.898	3,475,752
2022-10-31	6.840	7.140	6.800	7.030	6.811	3,425,670
2022-10-28	7.110	7.180	6.800	6.830	6.618	3,767,880
2022-10-27	7.020	7.270	6.980	7.110	6.889	4,614,380
2022-10-26	6.640	7.140	6.640	7.070	6.850	6,848,666
2022-10-25	6.680	6.770	6.480	6.610	6.404	2,231,556
2022-10-24	6.790	6.940	6.660	6.680	6.472	2,408,730
2022-10-21	6.780	6.860	6.680	6.790	6.579	2,323,560
2022-10-20	6.850	6.870	6.720	6.780	6.569	2,703,816
2022-10-19	6.780	6.840	6.660	6.800	6.588	2,772,982
2022-10-18	6.700	6.860	6.690	6.790	6.579	3,168,528
2022-10-17	6.490	6.820	6.490	6.730	6.521	3,433,730
2022-10-14	6.380	6.560	6.340	6.520	6.317	2,789,090
2022-10-13	6.200	6.450	6.130	6.370	6.172	3,290,428
2022-10-12	6.010	6.220	5.930	6.180	5.988	1,765,314
2022-10-11	5.990	6.100	5.900	6.010	5.823	1,135,872
2022-10-10	6.120	6.160	5.960	5.990	5.804	1,959,318
2022-09-30	6.260	6.260	6.090	6.100	5.910	1,411,282
2022-09-29	6.480	6.480	6.130	6.200	6.007	1,676,370
2022-09-28	6.480	6.480	6.200	6.220	6.026	1,706,751
2022-09-27	6.240	6.450	6.220	6.440	6.240	2,760,706
2022-09-26	6.520	6.520	6.160	6.180	5.988	3,218,901
2022-09-23	6.780	6.810	6.510	6.520	6.317	2,261,010
2022-09-22	6.690	6.990	6.620	6.760	6.550	3,162,612
2022-09-21	6.710	6.760	6.460	6.720	6.511	2,639,447
2022-09-20	6.810	6.850	6.670	6.700	6.492	2,651,490
2022-09-19	7.020	7.020	6.670	6.730	6.521	4,315,214
2022-09-16	7.210	7.310	7.020	7.020	6.802	4,206,990
2022-09-15	7.370	7.420	7.090	7.210	6.986	4,538,801
2022-09-14	7.480	7.480	7.300	7.370	7.141	3,763,706
2022-09-13	7.430	7.650	7.330	7.490	7.257	5,015,136
2022-09-09	7.410	7.480	7.340	7.360	7.131	2,312,340
2022-09-08	7.460	7.510	7.330	7.410	7.179	3,694,236
2022-09-07	7.400	7.520	7.300	7.440	7.209	4,786,962
2022-09-06	7.360	7.530	7.310	7.410	7.179	5,767,594
2022-09-05	7.330	7.420	7.230	7.350	7.121	4,151,808
2022-09-02	7.050	7.350	7.040	7.330	7.102	5,405,796
2022-09-01	7.040	7.190	7.020	7.030	6.811	2,620,686
2022-08-31	7.220	7.250	7.000	7.030	6.811	3,022,974
2022-08-30	7.160	7.350	7.160	7.250	7.024	3,068,466
2022-08-29	7.030	7.230	6.860	7.210	6.986	4,222,290
2022-08-26	6.990	7.160	6.930	7.020	6.802	3,399,459
2022-08-25	7.060	7.140	6.840	6.940	6.724	4,131,612
2022-08-24	7.350	7.350	7.050	7.060	6.840	4,421,598
2022-08-23	7.300	7.370	7.190	7.320	7.092	2,790,633
2022-08-22	7.120	7.310	7.050	7.300	7.073	3,732,080
2022-08-19	7.210	7.340	7.100	7.110	6.889	3,440,868
2022-08-18	7.250	7.270	7.130	7.250	7.024	3,228,096
2022-08-17	7.300	7.320	7.210	7.230	7.005	2,604,978
2022-08-16	7.290	7.310	7.160	7.310	7.083	2,827,026
2022-08-15	7.370	7.400	7.180	7.260	7.034	2,822,850
2022-08-12	7.380	7.430	7.300	7.320	7.092	2,675,970
2022-08-11	7.260	7.420	7.260	7.380	7.150	4,602,852
2022-08-10	7.230	7.290	7.150	7.260	7.034	2,394,756
2022-08-09	7.240	7.330	7.150	7.230	7.005	2,793,984
2022-08-08	7.230	7.250	7.150	7.240	7.015	2,213,094

← NewerPage 17 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.