Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.510	12.180	11.510	11.820	11.775	18,712,582
2026-07-22	11.840	11.900	11.350	11.410	11.366	16,630,016
2026-07-21	11.540	11.930	11.130	11.880	11.834	22,668,088
2026-07-20	12.000	12.180	11.350	11.550	11.506	22,947,983
2026-07-17	12.600	12.600	11.700	11.750	11.705	23,497,437
2026-07-16	12.690	13.090	12.530	12.600	12.552	13,385,134
2026-07-15	13.160	13.240	12.760	12.810	12.761	12,129,239
2026-07-14	12.960	13.160	12.510	13.140	13.090	17,674,033
2026-07-13	13.800	13.940	12.930	13.040	12.990	21,635,483
2026-07-10	13.690	14.390	13.600	13.910	13.857	23,053,041
2026-07-09	13.950	14.000	13.400	13.770	13.717	18,152,093
2026-07-08	14.740	14.780	13.810	13.840	13.787	24,018,049
2026-07-07	14.730	14.960	14.230	14.750	14.693	22,901,200
2026-07-06	14.850	15.980	14.650	14.690	14.634	32,281,847
2026-07-03	14.870	15.020	14.530	14.810	14.753	22,488,267
2026-07-02	15.190	15.380	14.630	14.700	14.644	29,346,686
2026-07-01	15.060	15.960	15.060	15.500	15.441	36,513,902
2026-06-30	14.700	15.100	14.490	15.040	14.964	25,304,403
2026-06-29	14.730	14.900	14.150	14.710	14.636	32,764,792
2026-06-26	14.810	15.650	14.700	14.900	14.825	37,781,241
2026-06-25	14.690	15.570	14.670	14.980	14.905	36,206,226
2026-06-24	14.710	14.980	14.490	14.740	14.666	17,774,523
2026-06-23	14.940	15.350	14.690	14.910	14.835	29,380,894
2026-06-22	14.700	14.880	14.350	14.860	14.785	24,274,097
2026-06-18	14.710	15.130	14.600	14.700	14.626	25,047,132
2026-06-17	14.860	15.010	14.480	14.720	14.646	30,466,755
2026-06-16	14.220	14.970	13.960	14.920	14.845	49,307,180
2026-06-15	13.650	14.560	13.640	14.210	14.139	32,200,535
2026-06-12	13.460	13.650	13.200	13.450	13.382	25,832,453
2026-06-11	13.380	13.560	13.100	13.200	13.134	26,420,854
2026-06-10	14.410	14.500	13.380	13.530	13.462	44,673,494
2026-06-09	14.600	14.710	14.220	14.640	14.566	18,784,302
2026-06-08	14.580	15.060	14.200	14.420	14.348	25,764,401
2026-06-05	15.490	16.060	15.010	15.070	14.994	28,541,307
2026-06-04	15.100	15.900	14.970	15.520	15.442	31,400,429
2026-06-03	15.530	15.560	14.990	15.180	15.104	18,112,478
2026-06-02	15.480	15.770	14.800	15.520	15.442	28,708,223
2026-06-01	15.410	16.160	15.360	15.630	15.551	23,419,586
2026-05-29	16.460	16.540	15.270	15.400	15.323	33,898,309
2026-05-28	16.500	16.800	16.060	16.460	16.377	32,566,313
2026-05-27	15.920	17.350	15.860	16.400	16.318	49,297,833
2026-05-26	16.190	16.270	15.610	15.900	15.820	21,584,885
2026-05-25	15.910	16.450	15.550	16.180	16.099	29,681,522
2026-05-22	15.860	16.020	15.610	15.840	15.760	16,867,793
2026-05-21	16.510	16.780	15.670	15.680	15.601	22,885,019
2026-05-20	16.460	16.660	16.050	16.490	16.407	24,636,308
2026-05-19	16.280	16.780	15.810	16.680	16.596	35,913,675
2026-05-18	16.880	16.890	16.080	16.300	16.218	40,002,807
2026-05-15	17.280	17.450	16.740	16.900	16.815	21,378,254
2026-05-14	18.410	18.490	17.190	17.190	17.104	33,450,849
2026-05-13	17.600	18.780	17.510	18.320	18.228	37,457,071
2026-05-12	18.100	18.100	17.380	17.600	17.512	29,224,566
2026-05-11	18.830	19.120	18.000	18.100	18.009	40,294,292
2026-05-08	18.750	19.280	18.320	18.750	18.656	28,373,056
2026-05-07	18.370	19.140	18.180	18.980	18.885	32,018,769
2026-05-06	18.010	18.540	17.960	18.300	18.208	33,821,487
2026-04-30	17.980	18.490	17.950	17.970	17.880	24,668,229
2026-04-29	17.710	18.130	17.710	18.030	17.939	20,080,143
2026-04-28	18.430	18.520	17.860	17.960	17.870	28,447,336
2026-04-27	19.580	19.830	18.500	18.530	18.437	41,247,730

← NewerPage 2 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.