Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.700	13.720	13.240	13.310	13.243	15,246,509
2025-07-24	13.150	13.390	13.010	13.260	13.193	12,692,325
2025-07-23	14.020	14.080	13.100	13.110	13.044	22,720,060
2025-07-22	13.320	13.900	12.950	13.790	13.721	30,630,060
2025-07-21	12.850	13.550	12.830	13.280	13.213	23,276,588
2025-07-18	12.710	12.850	12.710	12.810	12.746	5,690,422
2025-07-17	12.660	12.780	12.590	12.720	12.656	4,061,510
2025-07-16	12.790	12.850	12.630	12.690	12.626	4,550,972
2025-07-15	12.670	12.770	12.520	12.740	12.676	5,890,070
2025-07-14	12.800	12.800	12.580	12.670	12.606	3,377,260
2025-07-11	12.590	12.710	12.500	12.700	12.636	4,695,362
2025-07-10	12.590	12.670	12.500	12.630	12.567	3,426,938
2025-07-09	12.690	12.790	12.600	12.650	12.586	4,952,703
2025-07-08	12.780	12.800	12.580	12.700	12.636	7,200,400
2025-07-07	12.430	12.970	12.370	12.800	12.736	8,839,291
2025-07-04	12.450	12.530	12.320	12.420	12.358	4,162,190
2025-07-03	12.470	12.550	12.370	12.450	12.387	3,412,910
2025-07-02	12.650	12.650	12.360	12.430	12.368	4,819,234
2025-07-01	12.800	12.850	12.510	12.650	12.586	7,040,842
2025-06-30	12.670	12.950	12.550	12.820	12.756	6,917,311
2025-06-27	12.620	12.720	12.520	12.600	12.537	5,421,374
2025-06-26	12.660	12.790	12.590	12.600	12.537	7,093,960
2025-06-25	12.430	12.750	12.430	12.700	12.636	10,230,996
2025-06-24	12.350	13.160	12.250	12.630	12.567	17,668,812
2025-06-23	11.600	11.950	11.480	11.910	11.850	4,468,776
2025-06-20	11.600	11.690	11.480	11.580	11.522	4,183,012
2025-06-19	11.960	12.030	11.510	11.580	11.522	6,649,846
2025-06-18	12.190	12.200	11.960	11.980	11.920	5,499,672
2025-06-17	12.400	12.400	12.140	12.250	12.188	4,977,434
2025-06-16	12.300	12.480	12.270	12.360	12.298	3,664,936
2025-06-13	12.750	12.760	12.330	12.360	12.298	6,344,129
2025-06-12	12.770	12.910	12.620	12.690	12.626	5,511,880
2025-06-11	13.040	13.060	12.780	12.810	12.746	6,767,326
2025-06-10	13.130	13.500	12.990	13.280	12.934	9,764,256
2025-06-09	13.450	13.450	12.860	13.140	12.798	8,845,644
2025-06-06	13.590	13.600	13.230	13.300	12.954	7,024,230
2025-06-05	13.280	13.550	13.260	13.510	13.158	9,527,463
2025-06-04	13.200	13.340	13.100	13.280	12.934	6,798,096
2025-06-03	13.100	13.190	12.980	13.120	12.778	5,636,622
2025-05-30	13.120	13.350	13.120	13.170	12.827	8,265,876
2025-05-29	12.980	13.230	12.950	13.230	12.886	9,670,008
2025-05-28	12.700	13.060	12.660	13.030	12.691	7,319,418
2025-05-27	13.000	13.100	12.650	12.680	12.350	7,446,102
2025-05-26	12.990	13.260	12.820	13.060	12.720	8,577,384
2025-05-23	13.000	13.140	12.770	12.780	12.447	10,225,602
2025-05-22	13.130	13.250	12.860	12.860	12.525	7,717,218
2025-05-21	13.360	13.430	13.030	13.110	12.769	10,806,545
2025-05-20	13.530	13.650	13.160	13.280	12.934	19,595,992
2025-05-19	12.850	13.480	12.620	13.280	12.934	20,790,909
2025-05-16	12.250	12.750	12.220	12.500	12.175	7,372,361
2025-05-15	12.440	12.510	12.250	12.310	11.990	4,218,414
2025-05-14	12.590	12.600	12.370	12.500	12.175	4,960,056
2025-05-13	12.650	12.770	12.500	12.510	12.184	6,148,254
2025-05-12	12.550	12.680	12.480	12.570	12.243	4,611,318
2025-05-09	12.730	12.730	12.380	12.450	12.126	5,877,342
2025-05-08	12.700	12.790	12.600	12.730	12.399	6,413,046
2025-05-07	12.980	13.140	12.600	12.730	12.399	10,629,114
2025-05-06	12.600	12.850	12.500	12.820	12.486	10,000,219
2025-04-30	12.780	12.790	12.460	12.600	12.272	8,585,748
2025-04-29	12.310	13.000	12.260	12.690	12.360	12,406,658

← NewerPage 6 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.