Shenzhen Hirisun Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.020	12.020	12.020	12.020	11.707	0
2024-10-29	12.020	12.020	12.020	12.020	11.707	0
2024-10-28	12.020	12.020	12.020	12.020	11.707	0
2024-10-25	10.810	12.300	10.730	12.020	11.707	47,893,961
2024-10-24	9.880	11.380	9.780	10.890	10.607	39,141,560
2024-10-23	10.380	10.470	9.910	9.930	9.672	17,160,276
2024-10-22	9.880	10.460	9.860	10.300	10.032	25,195,022
2024-10-21	9.590	10.250	9.570	10.010	9.749	25,009,681
2024-10-18	9.230	9.870	9.020	9.590	9.340	22,111,162
2024-10-17	9.270	9.640	9.230	9.230	8.990	14,728,300
2024-10-16	9.110	9.430	9.070	9.250	9.009	13,981,985
2024-10-15	9.650	9.960	9.320	9.320	9.077	23,014,872
2024-10-14	9.000	9.890	8.830	9.730	9.477	25,029,780
2024-10-11	9.500	9.680	8.740	8.990	8.756	19,106,970
2024-10-10	10.010	10.300	9.280	9.600	9.350	25,734,080
2024-10-09	10.850	11.670	9.780	9.990	9.730	36,727,148
2024-10-08	11.010	11.740	10.020	11.740	11.434	53,789,282
2024-09-30	8.450	9.830	8.200	9.780	9.525	46,723,109
2024-09-27	8.030	8.500	7.900	8.320	8.103	37,416,828
2024-09-26	7.880	7.980	7.640	7.980	7.772	27,053,237
2024-09-25	7.940	8.180	7.850	8.110	7.899	41,480,862
2024-09-24	7.580	7.780	7.310	7.750	7.548	30,809,544
2024-09-23	7.640	7.760	7.390	7.670	7.470	26,426,777
2024-09-20	7.790	8.250	7.620	7.750	7.548	36,948,072
2024-09-19	7.270	8.450	7.260	7.920	7.714	44,828,932
2024-09-18	7.200	8.060	7.030	7.500	7.305	34,411,555
2024-09-13	7.070	7.840	6.930	7.550	7.354	47,228,288
2024-09-12	6.450	7.730	6.400	7.250	7.061	37,895,645
2024-09-11	6.500	6.510	6.390	6.440	6.272	2,691,841
2024-09-10	6.330	6.530	6.250	6.500	6.331	4,201,176
2024-09-09	6.220	6.370	6.170	6.340	6.175	2,464,626
2024-09-06	6.480	6.520	6.260	6.260	6.097	3,315,918
2024-09-05	6.340	6.480	6.340	6.470	6.302	2,760,120
2024-09-04	6.350	6.480	6.310	6.340	6.175	3,246,762
2024-09-03	6.360	6.430	6.300	6.400	6.233	2,191,878
2024-09-02	6.510	6.540	6.330	6.350	6.185	2,363,197
2024-08-30	6.330	6.580	6.320	6.490	6.321	3,617,899
2024-08-29	6.230	6.350	6.130	6.350	6.185	2,806,632
2024-08-28	6.110	6.280	6.050	6.230	6.068	2,264,604
2024-08-27	6.300	6.380	6.050	6.110	5.951	2,747,064
2024-08-26	6.240	6.390	6.170	6.300	6.136	2,504,406
2024-08-23	6.190	6.350	6.130	6.270	6.107	3,226,056
2024-08-22	6.310	6.430	6.190	6.220	6.058	2,525,520
2024-08-21	6.300	6.500	6.300	6.320	6.156	2,005,728
2024-08-20	6.550	6.550	6.340	6.370	6.204	2,162,935
2024-08-19	6.430	6.600	6.430	6.500	6.331	2,377,110
2024-08-16	6.500	6.550	6.420	6.510	6.341	2,788,272
2024-08-15	6.390	6.490	6.310	6.460	6.292	2,880,175
2024-08-14	6.460	6.460	6.300	6.410	6.243	2,327,130
2024-08-13	6.180	6.330	6.150	6.330	6.165	2,128,944
2024-08-12	6.330	6.340	6.160	6.200	6.039	1,670,250
2024-08-09	6.290	6.420	6.270	6.290	6.126	1,961,052
2024-08-08	6.410	6.410	6.210	6.330	6.165	3,372,834
2024-08-07	6.340	6.490	6.270	6.420	6.253	3,510,330
2024-08-06	6.250	6.370	6.170	6.290	6.126	2,605,488
2024-08-05	6.390	6.470	6.210	6.220	6.058	3,198,108
2024-08-02	6.460	6.640	6.420	6.430	6.263	4,431,492
2024-08-01	6.500	6.550	6.460	6.520	6.350	2,792,658
2024-07-31	6.320	6.500	6.310	6.490	6.321	3,401,394
2024-07-30	6.340	6.410	6.250	6.320	6.156	2,286,534

← NewerPage 9 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.