Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.980	20.200	18.810	18.840	18.745	38,735,692
2026-04-23	21.010	21.990	19.700	20.050	19.949	68,793,827
2026-04-22	19.320	19.800	19.070	19.670	19.571	28,392,891
2026-04-21	19.480	19.510	18.800	19.330	19.233	34,454,683
2026-04-20	19.300	19.840	18.870	19.530	19.432	26,177,662
2026-04-17	19.900	19.970	19.360	19.430	19.332	34,812,772
2026-04-16	18.680	20.330	18.680	20.010	19.909	58,250,135
2026-04-15	19.000	19.480	18.510	18.630	18.536	27,173,987
2026-04-14	19.430	19.590	18.730	18.980	18.885	29,361,772
2026-04-13	19.400	19.500	18.750	19.210	19.113	38,405,168
2026-04-10	18.850	20.770	18.850	19.740	19.641	60,352,171
2026-04-09	18.550	18.870	18.110	18.670	18.576	22,489,856
2026-04-08	18.660	19.310	18.460	18.730	18.636	32,901,590
2026-04-07	17.850	18.040	17.470	17.630	17.541	22,864,425
2026-04-03	18.790	18.800	17.740	17.850	17.760	25,095,761
2026-04-02	19.160	19.280	18.310	18.440	18.347	24,901,169
2026-04-01	19.000	19.600	18.770	19.140	19.044	43,242,317
2026-03-31	18.900	19.190	18.250	18.250	18.158	28,337,486
2026-03-30	18.880	19.000	18.330	18.580	18.487	29,877,654
2026-03-27	18.860	20.300	18.860	19.240	19.143	36,155,039
2026-03-26	20.110	20.200	19.040	19.210	19.113	34,587,675
2026-03-25	19.710	20.320	19.470	19.580	19.482	41,318,009
2026-03-24	18.600	19.100	18.230	19.100	19.004	38,949,914
2026-03-23	18.770	18.950	18.080	18.280	18.188	40,122,941
2026-03-20	20.240	20.630	19.010	19.080	18.984	41,107,189
2026-03-19	20.390	20.430	19.740	19.860	19.760	37,259,159
2026-03-18	20.080	20.880	19.840	20.750	20.646	42,651,557
2026-03-17	20.590	20.790	19.810	19.900	19.800	35,156,162
2026-03-16	20.590	20.700	19.760	20.440	20.337	47,243,866
2026-03-13	21.140	21.490	20.540	20.610	20.506	45,643,533
2026-03-12	22.610	22.650	21.070	21.270	21.163	57,876,570
2026-03-11	23.560	23.790	22.240	22.760	22.646	60,012,455
2026-03-10	24.530	24.780	23.560	23.940	23.820	45,369,517
2026-03-09	23.760	24.420	22.920	24.210	24.088	64,053,348
2026-03-06	25.010	26.200	24.650	24.930	24.805	66,087,198
2026-03-05	22.960	26.350	22.680	25.390	25.262	87,184,072
2026-03-04	20.970	22.820	20.840	22.180	22.069	60,488,202
2026-03-03	23.600	23.780	21.020	21.070	20.964	77,281,347
2026-03-02	24.840	25.430	23.720	24.030	23.909	57,424,238
2026-02-27	24.950	25.470	24.280	25.130	25.004	70,185,854
2026-02-26	21.770	25.400	20.830	25.000	24.874	112,823,659
2026-02-25	21.960	22.380	21.210	21.390	21.283	61,943,258
2026-02-24	20.020	22.650	20.020	21.670	21.561	97,377,282
2026-02-13	20.710	21.640	19.710	19.880	19.780	105,450,712
2026-02-12	18.440	21.080	18.330	21.080	20.974	119,454,837
2026-02-11	16.000	18.880	15.550	17.570	17.482	147,112,566
2026-02-10	19.180	19.300	17.500	18.080	17.989	37,934,979
2026-02-09	18.000	19.400	17.740	19.180	19.084	28,239,975
2026-02-06	18.510	18.510	17.690	17.810	17.721	15,295,433
2026-02-05	18.300	18.950	18.290	18.350	18.258	22,212,868
2026-02-04	16.510	19.050	16.510	18.630	18.536	42,132,231
2026-02-03	16.050	16.730	15.810	16.610	16.527	18,290,099
2026-02-02	16.690	16.690	15.970	16.020	15.940	17,868,273
2026-01-30	17.620	17.700	16.560	16.690	16.606	31,309,364
2026-01-29	16.960	19.100	16.930	17.660	17.571	45,971,090
2026-01-28	17.750	17.910	16.810	16.890	16.805	27,823,913
2026-01-27	18.000	18.680	17.110	17.930	17.840	21,934,056
2026-01-26	19.170	19.490	17.900	18.030	17.939	31,446,739
2026-01-23	18.720	19.190	17.860	19.070	18.974	45,014,667
2026-01-22	15.700	18.990	15.660	18.770	18.676	66,463,766

← NewerPage 3 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.