Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.180	6.290	6.100	6.190	5.970	2,096,202
2022-05-11	6.160	6.330	6.110	6.130	5.912	3,480,750
2022-05-10	6.000	6.200	6.000	6.160	5.941	2,616,402
2022-05-09	6.000	6.160	6.000	6.100	5.883	2,484,516
2022-05-06	5.880	6.150	5.820	5.990	5.777	3,923,634
2022-05-05	6.040	6.090	5.880	6.030	5.816	2,903,022
2022-04-29	5.730	6.050	5.730	5.990	5.777	3,579,078
2022-04-28	5.890	5.920	5.650	5.710	5.507	3,216,672
2022-04-27	5.690	5.960	5.500	5.930	5.719	4,761,544
2022-04-26	5.990	6.030	5.670	5.700	5.497	4,444,038
2022-04-25	6.550	6.580	5.880	5.890	5.681	5,938,542
2022-04-22	6.760	6.810	6.570	6.640	6.404	2,460,444
2022-04-21	7.060	7.120	6.720	6.760	6.520	3,383,340
2022-04-20	7.220	7.310	7.040	7.090	6.838	2,336,922
2022-04-19	7.200	7.300	7.120	7.230	6.973	1,671,647
2022-04-18	7.060	7.220	6.900	7.220	6.963	2,440,319
2022-04-15	7.220	7.220	7.000	7.080	6.828	3,547,050
2022-04-14	7.280	7.340	7.230	7.240	6.982	2,605,794
2022-04-13	7.410	7.410	7.220	7.250	6.992	2,494,920
2022-04-12	7.270	7.440	7.170	7.410	7.146	3,389,460
2022-04-11	7.650	7.650	7.150	7.270	7.011	5,004,936
2022-04-08	7.590	7.650	7.400	7.650	7.378	4,727,700
2022-04-07	7.930	7.980	7.600	7.600	7.330	7,329,108
2022-04-06	7.870	8.040	7.810	8.020	7.735	6,061,464
2022-04-01	7.980	8.160	7.830	7.930	7.648	6,031,578
2022-03-31	7.860	8.080	7.750	8.040	7.754	6,997,918
2022-03-30	7.880	7.920	7.690	7.870	7.590	5,753,055
2022-03-29	8.010	8.060	7.780	7.840	7.561	8,563,157
2022-03-28	7.760	8.700	7.760	8.110	7.822	16,525,326
2022-03-25	7.800	7.970	7.770	7.870	7.590	5,199,264
2022-03-24	7.960	7.960	7.730	7.750	7.474	5,123,358
2022-03-23	8.060	8.110	7.940	7.990	7.706	4,757,892
2022-03-22	7.940	8.070	7.880	8.060	7.773	5,597,658
2022-03-21	7.750	8.020	7.740	8.000	7.715	7,081,554
2022-03-18	7.650	7.780	7.620	7.750	7.474	4,306,263
2022-03-17	7.640	7.880	7.620	7.650	7.378	6,426,510
2022-03-16	7.440	7.660	7.220	7.640	7.368	6,843,252
2022-03-15	7.690	7.750	7.250	7.350	7.089	6,675,033
2022-03-14	8.090	8.100	7.710	7.730	7.455	6,768,618
2022-03-11	7.950	8.150	7.850	8.100	7.812	5,453,226
2022-03-10	8.240	8.300	8.050	8.060	7.773	4,612,440
2022-03-09	8.080	8.180	7.500	8.050	7.764	7,030,095
2022-03-08	8.400	8.480	8.030	8.080	7.793	5,606,379
2022-03-07	8.450	8.510	8.310	8.420	8.121	4,103,460
2022-03-04	8.610	8.700	8.400	8.470	8.169	6,653,970
2022-03-03	8.890	8.890	8.630	8.670	8.362	5,999,334
2022-03-02	8.640	8.840	8.580	8.800	8.487	5,691,695
2022-03-01	8.470	8.740	8.470	8.700	8.391	5,851,019
2022-02-28	8.820	8.900	8.490	8.540	8.236	7,935,746
2022-02-25	8.910	9.050	8.720	8.780	8.468	5,485,866
2022-02-24	9.150	9.250	8.650	8.820	8.506	10,268,697
2022-02-23	9.040	9.270	9.040	9.200	8.873	7,209,362
2022-02-22	9.190	9.320	9.010	9.100	8.776	7,903,572
2022-02-21	8.890	9.320	8.830	9.260	8.931	10,896,048
2022-02-18	8.650	8.930	8.620	8.890	8.574	6,630,714
2022-02-17	8.730	8.900	8.620	8.700	8.391	6,443,034
2022-02-16	8.680	8.820	8.660	8.790	8.477	5,998,722
2022-02-15	8.740	8.840	8.540	8.620	8.313	5,824,914
2022-02-14	8.670	8.820	8.600	8.740	8.429	5,556,042
2022-02-11	9.180	9.180	8.690	8.720	8.410	9,378,594

← NewerPage 19 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.