Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.520	16.520	15.290	15.870	15.790	31,376,209
2026-01-20	15.250	16.500	15.110	15.410	15.333	28,291,072
2026-01-19	14.800	15.310	14.370	15.220	15.144	23,156,357
2026-01-16	15.060	15.290	14.500	14.810	14.736	19,907,621
2026-01-15	14.300	15.500	14.060	14.860	14.785	37,425,802
2026-01-14	13.800	14.160	13.600	14.150	14.079	18,546,116
2026-01-13	13.930	14.240	13.670	13.800	13.731	16,477,352
2026-01-12	13.910	13.940	13.600	13.840	13.770	15,482,607
2026-01-09	13.320	13.720	13.300	13.700	13.631	15,608,853
2026-01-08	12.960	13.390	12.900	13.340	13.273	11,866,777
2026-01-07	13.090	13.290	12.950	12.970	12.905	9,584,654
2026-01-06	13.060	13.220	12.910	13.150	13.084	8,113,343
2026-01-05	13.050	13.060	12.890	12.990	12.925	7,027,418
2025-12-31	13.040	13.170	12.840	13.050	12.984	7,442,627
2025-12-30	13.150	13.150	12.860	12.910	12.845	8,393,782
2025-12-29	12.850	13.540	12.850	13.190	13.124	12,151,382
2025-12-26	12.850	13.060	12.700	12.820	12.756	7,851,473
2025-12-25	12.710	12.910	12.600	12.840	12.776	6,637,966
2025-12-24	12.490	12.730	12.400	12.680	12.616	6,246,933
2025-12-23	12.750	12.750	12.400	12.430	12.368	8,176,124
2025-12-22	13.050	13.060	12.700	12.790	12.726	8,162,861
2025-12-19	12.980	13.020	12.800	12.850	12.785	5,668,162
2025-12-18	12.750	13.100	12.640	12.830	12.766	7,225,274
2025-12-17	12.790	12.940	12.470	12.780	12.716	9,380,768
2025-12-16	13.310	13.360	12.880	12.940	12.875	11,383,254
2025-12-15	12.810	13.730	12.790	13.420	13.353	18,844,482
2025-12-12	12.390	13.120	12.240	12.960	12.895	19,485,614
2025-12-11	12.530	13.000	12.350	12.370	12.308	10,305,519
2025-12-10	12.400	12.580	12.260	12.490	12.427	6,172,657
2025-12-09	12.500	12.600	12.340	12.380	12.318	4,957,840
2025-12-08	12.600	12.720	12.530	12.580	12.517	5,431,004
2025-12-05	12.370	12.580	12.150	12.560	12.497	6,824,012
2025-12-04	12.280	12.430	12.060	12.260	12.198	5,504,030
2025-12-03	12.380	12.470	12.200	12.260	12.198	5,730,469
2025-12-02	12.650	12.650	12.300	12.380	12.318	7,969,395
2025-12-01	12.670	12.800	12.570	12.690	12.626	6,178,292
2025-11-28	12.620	12.840	12.560	12.720	12.656	5,548,923
2025-11-27	12.690	12.930	12.460	12.660	12.596	7,022,874
2025-11-26	13.000	13.100	12.510	12.600	12.537	10,571,248
2025-11-25	12.910	13.340	12.910	13.000	12.935	9,574,745
2025-11-24	13.000	13.060	12.680	12.910	12.845	8,821,864
2025-11-21	12.960	13.190	12.640	12.800	12.736	13,999,261
2025-11-20	12.980	13.650	12.790	13.230	13.164	15,398,326
2025-11-19	14.480	14.480	12.960	13.060	12.994	23,777,180
2025-11-18	14.500	14.500	14.500	14.500	14.427	0
2025-11-17	14.500	14.500	14.500	14.500	14.427	0
2025-11-14	14.500	14.500	14.500	14.500	14.427	0
2025-11-13	14.500	14.500	14.500	14.500	14.427	0
2025-11-12	14.500	14.500	14.500	14.500	14.427	0
2025-11-11	14.500	14.500	14.500	14.500	14.427	0
2025-11-10	14.500	14.500	14.500	14.500	14.427	0
2025-11-07	14.500	14.500	14.500	14.500	14.427	0
2025-11-06	14.500	14.500	14.500	14.500	14.427	0
2025-11-05	14.500	14.500	14.500	14.500	14.427	0
2025-11-04	14.700	14.800	14.450	14.500	14.427	20,417,116
2025-11-03	13.710	14.870	13.660	14.660	14.586	26,395,816
2025-10-31	12.980	13.650	12.980	13.550	13.482	13,162,812
2025-10-30	13.250	13.280	12.920	12.950	12.885	10,714,272
2025-10-29	13.690	13.890	13.150	13.300	13.233	20,415,171
2025-10-28	14.300	14.650	14.040	14.040	13.969	15,419,061

← NewerPage 4 of 5 · 242 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.