Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.320	9.380	9.080	9.110	8.786	6,830,226
2022-02-09	8.970	9.340	8.920	9.310	8.979	9,297,912
2022-02-08	9.030	9.040	8.740	8.980	8.661	6,896,832
2022-02-07	9.050	9.090	8.720	8.930	8.612	7,372,254
2022-01-28	8.430	9.040	8.430	8.860	8.545	14,225,583
2022-01-27	9.090	9.150	8.370	8.430	8.130	15,138,249
2022-01-26	9.800	9.980	8.910	9.170	8.844	16,981,164
2022-01-25	10.100	10.420	9.560	9.580	9.239	18,028,755
2022-01-24	10.080	10.400	9.980	10.280	9.914	18,706,137
2022-01-21	9.810	10.260	9.750	10.100	9.741	17,988,771
2022-01-20	10.310	10.310	9.890	9.940	9.586	16,430,568
2022-01-19	10.120	10.360	9.880	10.300	9.934	21,374,610
2022-01-18	10.100	10.470	9.980	10.120	9.760	26,627,865
2022-01-17	9.560	10.160	9.550	10.090	9.731	19,240,360
2022-01-14	9.640	9.770	9.530	9.560	9.220	8,596,927
2022-01-13	9.810	9.950	9.660	9.680	9.336	10,822,914
2022-01-12	9.540	9.850	9.540	9.770	9.423	10,092,492
2022-01-11	9.710	9.730	9.400	9.490	9.152	9,540,978
2022-01-10	9.380	9.850	9.330	9.580	9.239	13,801,314
2022-01-07	10.000	10.060	9.330	9.380	9.046	19,775,199
2022-01-06	10.100	10.150	9.810	10.010	9.654	14,303,868
2022-01-05	10.290	10.480	10.000	10.240	9.876	20,113,845
2022-01-04	9.950	10.460	9.770	10.320	9.953	25,421,368
2021-12-31	10.010	10.390	9.860	10.070	9.712	20,691,057
2021-12-30	9.920	10.270	9.850	10.100	9.741	23,111,823
2021-12-29	9.940	10.050	9.500	10.000	9.644	19,327,843
2021-12-28	9.820	10.100	9.790	9.950	9.596	14,309,481
2021-12-27	9.690	9.920	9.670	9.900	9.548	14,408,077
2021-12-24	10.340	10.410	9.740	9.780	9.432	29,087,764
2021-12-23	10.550	10.680	10.300	10.490	10.117	34,984,082
2021-12-22	10.140	10.450	10.030	10.340	9.972	30,824,310
2021-12-21	10.210	10.550	9.910	10.350	9.982	45,548,878
2021-12-20	12.270	12.410	10.100	10.230	9.866	81,787,955
2021-12-17	12.610	13.620	11.800	12.380	11.940	71,017,140
2021-12-16	10.980	12.610	10.400	12.610	12.161	83,890,389
2021-12-15	8.790	10.510	8.750	10.510	10.136	47,210,290
2021-12-14	8.580	8.790	8.510	8.760	8.448	6,224,346
2021-12-13	8.580	8.660	8.540	8.630	8.323	3,960,456
2021-12-10	8.720	8.770	8.570	8.580	8.275	5,248,410
2021-12-09	8.670	8.780	8.600	8.750	8.439	4,585,104
2021-12-08	8.660	8.750	8.550	8.670	8.362	4,711,380
2021-12-07	8.930	9.010	8.500	8.630	8.323	8,884,146
2021-12-06	8.850	9.160	8.770	8.940	8.622	9,261,345
2021-12-03	9.030	9.080	8.800	8.910	8.593	6,622,860
2021-12-02	9.220	9.310	8.920	8.970	8.651	9,077,592
2021-12-01	9.180	9.460	9.070	9.250	8.921	15,640,252
2021-11-30	8.570	9.870	8.570	9.160	8.834	22,008,438
2021-11-29	8.530	8.750	8.500	8.570	8.265	6,100,518
2021-11-26	8.860	8.860	8.570	8.710	8.400	6,878,778
2021-11-25	8.700	8.970	8.640	8.890	8.574	9,645,526
2021-11-24	8.650	8.790	8.500	8.710	8.400	6,000,756
2021-11-23	8.700	8.730	8.490	8.640	8.333	5,464,140
2021-11-22	8.770	8.820	8.620	8.700	8.391	5,193,738
2021-11-19	8.800	8.880	8.650	8.750	8.439	6,938,764
2021-11-18	8.990	9.150	8.800	8.800	8.487	7,020,813
2021-11-17	8.860	9.070	8.720	8.950	8.632	7,222,926
2021-11-16	8.650	9.260	8.600	8.900	8.583	10,719,690
2021-11-15	8.580	8.750	8.520	8.720	8.410	5,934,360
2021-11-12	8.460	8.790	8.360	8.560	8.256	6,990,672
2021-11-11	8.300	8.520	8.290	8.410	8.111	5,579,196

← NewerPage 20 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.