Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.100	13.260	12.400	12.430	12.106	15,668,070
2025-04-25	12.760	13.340	12.760	13.100	12.759	19,922,733
2025-04-24	12.070	13.860	11.850	13.080	12.739	28,109,325
2025-04-23	12.300	12.470	11.940	11.960	11.649	14,628,534
2025-04-22	11.760	11.910	11.730	11.790	11.483	4,940,472
2025-04-21	11.670	11.940	11.570	11.810	11.503	5,910,807
2025-04-18	11.650	11.840	11.500	11.720	11.415	6,245,460
2025-04-17	11.350	11.970	11.220	11.680	11.376	11,705,165
2025-04-16	11.600	11.680	11.110	11.350	11.055	5,621,169
2025-04-15	11.580	11.690	11.440	11.590	11.288	5,188,332
2025-04-14	11.680	11.780	11.500	11.590	11.288	7,073,700
2025-04-11	11.330	11.580	11.300	11.390	11.094	6,454,358
2025-04-10	11.310	11.700	11.310	11.400	11.103	11,505,696
2025-04-09	10.450	11.160	10.070	11.090	10.801	15,654,257
2025-04-08	10.350	10.950	10.230	10.570	10.295	12,506,367
2025-04-07	11.910	11.910	10.220	10.220	9.954	16,543,960
2025-04-03	12.360	12.900	12.360	12.780	12.447	9,777,618
2025-04-02	12.250	12.970	12.190	12.570	12.243	9,563,520
2025-04-01	12.250	12.370	12.170	12.190	11.873	4,999,530
2025-03-31	12.180	12.290	11.880	12.270	11.951	6,065,532
2025-03-28	12.290	12.510	12.120	12.150	11.834	5,343,372
2025-03-27	12.350	12.400	12.140	12.280	11.960	4,273,188
2025-03-26	12.170	12.430	12.150	12.360	12.038	5,439,945
2025-03-25	12.350	12.400	12.040	12.180	11.863	6,406,212
2025-03-24	12.870	12.990	11.980	12.350	12.028	10,626,972
2025-03-21	13.260	13.350	12.800	12.860	12.525	10,520,586
2025-03-20	13.150	13.570	13.040	13.350	13.002	8,943,972
2025-03-19	13.310	13.310	13.060	13.190	12.847	7,048,914
2025-03-18	13.240	13.420	13.180	13.360	13.012	6,521,268
2025-03-17	13.430	13.480	13.200	13.240	12.895	7,546,674
2025-03-14	13.110	13.390	12.960	13.340	12.993	9,249,156
2025-03-13	13.430	13.470	12.920	13.220	12.876	11,377,284
2025-03-12	13.500	13.680	13.380	13.470	13.119	10,656,246
2025-03-11	13.050	13.390	13.050	13.310	12.964	7,561,251
2025-03-10	13.610	13.960	13.220	13.350	13.002	12,315,355
2025-03-07	13.460	14.110	13.400	13.660	13.304	19,303,051
2025-03-06	13.370	13.660	13.360	13.590	13.236	14,304,789
2025-03-05	13.180	13.300	13.030	13.290	12.944	9,368,088
2025-03-04	12.830	13.250	12.810	13.220	12.876	9,656,444
2025-03-03	12.910	13.310	12.720	13.020	12.681	13,423,812
2025-02-28	13.840	13.890	12.800	12.900	12.564	22,074,070
2025-02-27	14.370	14.590	13.710	13.950	13.587	21,441,405
2025-02-26	14.360	14.550	14.170	14.370	13.996	19,922,523
2025-02-25	14.000	14.820	13.850	14.450	14.074	25,210,628
2025-02-24	15.190	15.200	14.330	14.370	13.996	42,531,557
2025-02-21	14.880	16.180	14.700	15.370	14.970	59,626,768
2025-02-20	13.690	15.670	13.520	14.870	14.483	53,965,119
2025-02-19	13.620	14.280	13.010	13.990	13.626	34,709,316
2025-02-18	13.260	14.500	13.200	13.560	13.207	43,325,463
2025-02-17	12.900	13.440	12.670	13.390	13.041	26,958,475
2025-02-14	12.500	12.930	12.470	12.800	12.467	15,254,285
2025-02-13	12.970	12.980	12.470	12.560	12.233	17,132,439
2025-02-12	12.710	13.080	12.710	12.930	12.593	17,136,039
2025-02-11	13.280	13.280	12.860	12.910	12.574	27,683,013
2025-02-10	12.590	13.870	12.450	13.600	13.246	39,994,408
2025-02-07	11.800	12.620	11.750	12.380	12.058	24,199,329
2025-02-06	11.690	11.910	11.550	11.840	11.532	17,142,324
2025-02-05	11.680	11.950	11.560	11.830	11.522	18,489,446
2025-01-27	11.220	11.750	11.080	11.530	11.230	18,721,896
2025-01-24	11.240	11.300	10.960	11.100	10.811	14,415,660

← NewerPage 7 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.