Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.140	7.290	7.100	7.230	7.005	4,134,264
2022-08-04	6.870	7.180	6.870	7.150	6.928	4,473,006
2022-08-03	6.790	7.050	6.790	6.860	6.647	4,599,792
2022-08-02	7.220	7.220	6.700	6.780	6.569	5,864,492
2022-08-01	7.170	7.240	7.110	7.220	6.995	2,623,848
2022-07-29	7.210	7.350	7.150	7.170	6.947	3,902,112
2022-07-28	7.130	7.270	7.100	7.190	6.966	3,156,288
2022-07-27	7.200	7.200	7.070	7.130	6.908	1,780,718
2022-07-26	7.150	7.150	7.000	7.140	6.918	2,302,437
2022-07-25	7.250	7.320	7.100	7.150	6.928	2,199,727
2022-07-22	7.150	7.270	7.090	7.250	7.024	3,293,988
2022-07-21	7.250	7.300	7.160	7.170	6.947	2,967,588
2022-07-20	7.320	7.400	7.200	7.260	7.034	3,002,676
2022-07-19	7.130	7.330	7.110	7.270	7.044	6,349,901
2022-07-18	6.840	7.170	6.840	7.070	6.850	4,024,206
2022-07-15	7.120	7.120	6.870	6.870	6.656	3,611,922
2022-07-14	7.150	7.220	7.040	7.120	6.898	4,779,273
2022-07-13	6.970	7.200	6.910	7.150	6.928	5,842,356
2022-07-12	6.920	7.050	6.810	7.020	6.802	4,202,886
2022-07-11	6.950	7.040	6.830	6.960	6.743	2,871,810
2022-07-08	6.780	7.160	6.720	6.970	6.753	6,268,002
2022-07-07	6.750	6.860	6.700	6.770	6.559	2,496,890
2022-07-06	6.840	6.850	6.650	6.750	6.540	2,839,173
2022-07-05	6.990	7.010	6.720	6.840	6.627	4,123,248
2022-07-04	6.950	7.050	6.910	6.980	6.763	2,335,290
2022-07-01	6.950	7.060	6.920	6.920	6.705	2,539,698
2022-06-30	7.040	7.130	6.970	6.990	6.772	2,992,170
2022-06-29	7.080	7.210	7.030	7.040	6.821	4,611,422
2022-06-28	6.910	7.120	6.840	7.090	6.869	4,631,210
2022-06-27	6.950	7.010	6.890	6.910	6.695	2,888,844
2022-06-24	6.900	7.010	6.870	6.950	6.734	3,823,878
2022-06-23	6.850	6.920	6.760	6.890	6.676	3,791,646
2022-06-22	6.920	7.090	6.810	6.810	6.598	6,138,258
2022-06-21	6.800	6.950	6.720	6.920	6.705	5,607,769
2022-06-20	6.710	6.780	6.660	6.770	6.559	3,247,782
2022-06-17	6.680	6.700	6.540	6.690	6.482	2,700,654
2022-06-16	6.650	6.740	6.630	6.670	6.462	2,963,202
2022-06-15	6.600	6.740	6.590	6.640	6.433	3,762,372
2022-06-14	6.550	6.610	6.360	6.580	6.375	4,232,092
2022-06-13	6.520	6.640	6.520	6.630	6.424	2,754,373
2022-06-10	6.450	6.620	6.450	6.590	6.385	2,145,535
2022-06-09	6.600	6.680	6.460	6.500	6.298	3,392,112
2022-06-08	6.700	6.800	6.570	6.690	6.482	2,786,334
2022-06-07	6.820	6.850	6.680	6.730	6.521	2,800,512
2022-06-06	6.680	6.870	6.660	6.810	6.598	3,225,240
2022-06-02	6.640	6.750	6.520	6.720	6.511	3,029,808
2022-06-01	6.560	6.700	6.520	6.660	6.453	2,275,314
2022-05-31	6.550	6.570	6.410	6.560	6.356	2,637,822
2022-05-30	6.600	6.600	6.470	6.530	6.298	2,237,268
2022-05-27	6.510	6.650	6.490	6.540	6.307	2,161,176
2022-05-26	6.530	6.630	6.380	6.570	6.336	2,935,662
2022-05-25	6.320	6.540	6.320	6.520	6.288	2,965,854
2022-05-24	6.680	6.680	6.310	6.310	6.086	3,908,028
2022-05-23	6.590	6.680	6.500	6.650	6.414	3,049,387
2022-05-20	6.470	6.550	6.420	6.510	6.279	2,415,258
2022-05-19	6.380	6.480	6.300	6.470	6.240	3,028,857
2022-05-18	6.400	6.570	6.340	6.410	6.182	4,165,782
2022-05-17	6.270	6.360	6.200	6.280	6.057	2,726,664
2022-05-16	6.210	6.420	6.160	6.330	6.105	4,133,856
2022-05-13	6.200	6.260	6.130	6.200	5.979	1,974,618

← NewerPage 18 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.