Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.300	11.510	11.140	11.260	10.967	21,141,956
2025-01-22	10.770	11.780	10.770	11.140	10.850	23,027,528
2025-01-21	11.050	11.090	10.730	10.850	10.568	6,475,878
2025-01-20	10.880	11.010	10.680	10.900	10.616	6,429,978
2025-01-17	10.880	10.900	10.650	10.800	10.519	6,385,789
2025-01-16	11.010	11.030	10.780	10.870	10.587	8,760,372
2025-01-15	10.970	11.080	10.800	10.890	10.607	8,416,632
2025-01-14	10.510	10.960	10.460	10.950	10.665	11,169,510
2025-01-13	10.160	10.480	9.910	10.390	10.120	7,918,158
2025-01-10	10.700	10.970	10.340	10.360	10.090	10,212,342
2025-01-09	10.600	10.810	10.510	10.760	10.480	9,025,674
2025-01-08	10.700	10.760	10.240	10.640	10.363	10,028,028
2025-01-07	10.310	10.700	10.300	10.700	10.421	9,902,466
2025-01-06	10.290	10.460	9.830	10.220	9.954	9,225,390
2025-01-03	11.050	11.120	10.260	10.280	10.012	12,415,644
2025-01-02	11.250	11.440	10.880	11.020	10.733	11,731,938
2024-12-31	11.710	11.860	11.230	11.270	10.977	9,666,415
2024-12-30	11.790	11.820	11.410	11.730	11.425	7,688,250
2024-12-27	11.740	11.970	11.660	11.750	11.444	9,331,776
2024-12-26	11.360	11.810	11.360	11.670	11.366	10,029,660
2024-12-25	11.740	11.810	11.200	11.360	11.064	11,795,076
2024-12-24	11.840	11.990	11.510	11.810	11.503	12,944,157
2024-12-23	12.610	12.650	11.780	11.790	11.483	16,794,912
2024-12-20	12.620	12.800	12.420	12.720	12.389	15,053,576
2024-12-19	12.240	12.590	12.130	12.380	12.058	10,831,074
2024-12-18	12.420	12.680	11.950	12.470	12.145	13,582,759
2024-12-17	12.700	12.810	12.300	12.350	12.028	16,794,302
2024-12-16	13.300	13.310	12.550	12.670	12.340	29,931,911
2024-12-13	14.190	14.190	13.630	13.630	13.275	21,183,972
2024-12-12	14.000	14.290	13.940	14.190	13.821	20,409,189
2024-12-11	14.540	14.550	13.960	14.090	13.723	27,289,345
2024-12-10	14.990	15.110	14.390	14.480	14.103	34,648,282
2024-12-09	14.630	15.110	14.160	14.380	14.006	34,143,223
2024-12-06	14.700	15.880	14.220	14.820	14.434	66,674,843
2024-12-05	13.330	15.420	13.200	15.250	14.853	74,931,950
2024-12-04	13.060	13.170	12.790	12.880	12.545	20,662,437
2024-12-03	13.180	13.270	12.850	13.040	12.701	23,243,535
2024-12-02	12.810	13.220	12.660	13.080	12.739	24,408,987
2024-11-29	12.730	12.950	12.320	12.810	12.477	28,437,601
2024-11-28	13.140	13.380	12.730	12.780	12.447	25,494,161
2024-11-27	12.900	13.420	12.530	13.140	12.798	25,532,285
2024-11-26	13.700	13.700	13.050	13.110	12.769	25,469,987
2024-11-25	13.160	13.960	12.860	13.720	13.363	36,363,000
2024-11-22	13.420	14.640	13.420	13.550	13.197	48,154,973
2024-11-21	13.850	13.970	13.400	13.450	13.100	39,150,762
2024-11-20	13.400	14.200	13.120	14.130	13.762	48,765,672
2024-11-19	13.050	13.610	12.750	13.600	13.246	43,719,996
2024-11-18	14.560	14.850	12.920	13.250	12.905	52,049,892
2024-11-15	15.510	15.760	14.110	14.150	13.782	58,077,744
2024-11-14	16.880	17.180	15.400	15.810	15.398	66,525,018
2024-11-13	20.690	20.700	17.200	17.560	17.103	108,228,308
2024-11-12	17.300	17.300	17.300	17.300	16.850	2,202,542
2024-11-11	14.420	14.420	14.420	14.420	14.045	655,556
2024-11-08	12.020	12.020	12.020	12.020	11.707	0
2024-11-07	12.020	12.020	12.020	12.020	11.707	0
2024-11-06	12.020	12.020	12.020	12.020	11.707	0
2024-11-05	12.020	12.020	12.020	12.020	11.707	0
2024-11-04	12.020	12.020	12.020	12.020	11.707	0
2024-11-01	12.020	12.020	12.020	12.020	11.707	0
2024-10-31	12.020	12.020	12.020	12.020	11.707	0

← NewerPage 8 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.