Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.230	14.260	14.020	14.060	13.989	7,782,672
2025-10-24	14.100	14.410	13.960	14.240	14.168	8,882,015
2025-10-23	14.160	14.370	13.740	14.030	13.960	9,455,807
2025-10-22	13.670	14.800	13.620	14.330	14.258	16,553,843
2025-10-21	13.740	13.970	13.550	13.800	13.731	7,027,866
2025-10-20	13.500	13.740	13.410	13.700	13.631	6,447,677
2025-10-17	14.010	14.030	13.400	13.400	13.333	11,085,758
2025-10-16	14.020	14.260	13.850	14.050	13.979	8,190,428
2025-10-15	13.830	14.200	13.830	14.100	14.029	7,989,682
2025-10-14	14.200	14.370	13.770	13.810	13.741	10,404,627
2025-10-13	13.600	14.180	13.600	14.030	13.960	11,420,055
2025-10-10	14.810	14.890	14.500	14.500	14.427	11,382,184
2025-10-09	14.900	15.310	14.470	14.990	14.915	18,409,678
2025-09-30	15.500	15.630	14.770	14.900	14.825	20,600,328
2025-09-29	15.900	16.270	15.470	15.490	15.412	19,192,900
2025-09-26	15.180	15.970	15.020	15.530	15.452	19,115,487
2025-09-25	15.560	15.860	15.170	15.200	15.124	19,653,506
2025-09-24	15.710	16.340	15.710	15.810	15.731	20,147,126
2025-09-23	16.200	16.390	15.720	15.940	15.860	23,870,208
2025-09-22	15.650	16.470	15.260	16.470	16.387	36,080,149
2025-09-19	16.560	16.900	15.770	15.890	15.810	40,585,006
2025-09-18	15.760	16.960	15.550	16.550	16.467	58,547,679
2025-09-17	15.560	16.350	15.280	15.790	15.711	39,897,941
2025-09-16	14.440	15.950	14.300	15.730	15.651	45,316,694
2025-09-15	14.970	15.100	14.420	14.510	14.437	33,887,028
2025-09-12	15.500	17.000	15.110	15.210	15.134	54,832,729
2025-09-11	14.980	15.960	14.560	15.600	15.522	36,517,356
2025-09-10	15.450	15.460	14.970	15.220	15.144	35,180,308
2025-09-09	14.800	15.940	14.330	15.830	15.750	62,968,309
2025-09-08	14.790	15.160	14.550	14.810	14.736	36,917,559
2025-09-05	14.900	15.270	14.210	14.990	14.915	50,051,196
2025-09-04	15.310	15.310	14.280	14.530	14.457	74,881,771
2025-09-03	13.710	15.460	13.670	15.460	15.382	86,257,681
2025-09-02	13.190	13.190	12.780	12.880	12.815	9,885,166
2025-09-01	12.940	13.380	12.940	13.210	13.144	10,887,476
2025-08-29	13.190	13.210	12.940	12.990	12.925	8,639,696
2025-08-28	13.160	13.300	12.710	13.180	13.114	14,050,383
2025-08-27	13.590	13.750	13.110	13.130	13.064	13,704,738
2025-08-26	13.290	13.790	13.200	13.600	13.532	17,355,484
2025-08-25	13.150	13.580	13.050	13.290	13.223	15,282,487
2025-08-22	13.080	13.160	12.980	13.160	13.094	8,711,486
2025-08-21	13.250	13.310	13.050	13.100	13.034	7,376,512
2025-08-20	13.210	13.270	13.040	13.270	13.203	7,774,875
2025-08-19	13.120	13.380	13.030	13.240	13.173	13,695,693
2025-08-18	12.720	13.280	12.700	13.120	13.054	15,691,637
2025-08-15	12.610	12.710	12.550	12.660	12.596	5,772,498
2025-08-14	12.890	12.930	12.610	12.610	12.547	6,899,404
2025-08-13	12.860	12.870	12.740	12.800	12.736	4,906,469
2025-08-12	12.920	12.970	12.750	12.820	12.756	5,148,581
2025-08-11	12.630	13.020	12.580	12.970	12.905	7,250,582
2025-08-08	12.780	12.780	12.600	12.640	12.577	5,150,019
2025-08-07	12.900	12.920	12.750	12.780	12.716	5,400,884
2025-08-06	12.770	12.920	12.720	12.900	12.835	4,573,262
2025-08-05	12.850	12.970	12.710	12.830	12.766	5,107,152
2025-08-04	12.580	12.890	12.570	12.870	12.805	4,967,636
2025-08-01	12.690	12.740	12.530	12.710	12.646	6,527,974
2025-07-31	12.800	12.990	12.620	12.650	12.586	7,232,789
2025-07-30	13.240	13.240	12.720	12.860	12.795	11,468,767
2025-07-29	13.370	13.440	13.180	13.240	13.173	6,841,114
2025-07-28	13.240	13.490	13.060	13.400	13.333	10,868,167

← NewerPage 5 of 21 · 1,219 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.