Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.420 | 4.420 | 4.340 | 4.420 | 4.420 | 5,404,040 |
| 2024-07-26 | 4.250 | 4.390 | 4.240 | 4.390 | 4.390 | 5,821,945 |
| 2024-07-25 | 4.200 | 4.310 | 4.110 | 4.240 | 4.240 | 5,434,800 |
| 2024-07-24 | 4.280 | 4.280 | 4.160 | 4.180 | 4.180 | 6,441,840 |
| 2024-07-23 | 4.420 | 4.420 | 4.280 | 4.280 | 4.280 | 4,761,482 |
| 2024-07-22 | 4.420 | 4.450 | 4.370 | 4.400 | 4.400 | 3,963,280 |
| 2024-07-19 | 4.440 | 4.470 | 4.380 | 4.430 | 4.430 | 3,928,900 |
| 2024-07-18 | 4.420 | 4.460 | 4.350 | 4.440 | 4.440 | 3,933,400 |
| 2024-07-17 | 4.520 | 4.520 | 4.390 | 4.410 | 4.410 | 3,706,120 |
| 2024-07-16 | 4.510 | 4.540 | 4.430 | 4.470 | 4.470 | 4,810,220 |
| 2024-07-15 | 4.510 | 4.570 | 4.510 | 4.530 | 4.530 | 4,366,600 |
| 2024-07-12 | 4.570 | 4.590 | 4.520 | 4.560 | 4.560 | 3,473,920 |
| 2024-07-11 | 4.480 | 4.550 | 4.470 | 4.540 | 4.540 | 5,159,100 |
| 2024-07-10 | 4.540 | 4.590 | 4.400 | 4.420 | 4.420 | 5,117,400 |
| 2024-07-09 | 4.350 | 4.490 | 4.300 | 4.480 | 4.480 | 5,448,900 |
| 2024-07-08 | 4.480 | 4.530 | 4.340 | 4.350 | 4.350 | 5,142,760 |
| 2024-07-05 | 4.430 | 4.490 | 4.350 | 4.490 | 4.490 | 4,704,981 |
| 2024-07-04 | 4.530 | 4.560 | 4.400 | 4.430 | 4.430 | 5,955,576 |
| 2024-07-03 | 4.580 | 4.580 | 4.480 | 4.500 | 4.500 | 4,898,800 |
| 2024-07-02 | 4.590 | 4.620 | 4.530 | 4.560 | 4.560 | 3,535,920 |
| 2024-07-01 | 4.610 | 4.650 | 4.550 | 4.590 | 4.590 | 4,615,800 |
| 2024-06-28 | 4.560 | 4.690 | 4.540 | 4.630 | 4.630 | 5,512,362 |
| 2024-06-27 | 4.640 | 4.650 | 4.550 | 4.550 | 4.550 | 4,967,240 |
| 2024-06-26 | 4.530 | 4.650 | 4.500 | 4.640 | 4.640 | 5,298,092 |
| 2024-06-25 | 4.570 | 4.630 | 4.510 | 4.570 | 4.570 | 6,555,188 |
| 2024-06-24 | 4.730 | 4.730 | 4.560 | 4.560 | 4.560 | 8,541,937 |
| 2024-06-21 | 4.810 | 4.830 | 4.710 | 4.730 | 4.730 | 6,978,536 |
| 2024-06-20 | 4.850 | 4.890 | 4.810 | 4.810 | 4.810 | 5,855,700 |
| 2024-06-19 | 4.970 | 4.980 | 4.850 | 4.860 | 4.860 | 5,979,200 |
| 2024-06-18 | 4.920 | 4.970 | 4.900 | 4.950 | 4.950 | 4,845,000 |
| 2024-06-17 | 4.900 | 4.990 | 4.860 | 4.920 | 4.920 | 6,232,962 |
| 2024-06-14 | 4.950 | 4.990 | 4.860 | 4.900 | 4.900 | 8,765,980 |
| 2024-06-13 | 4.990 | 4.990 | 4.910 | 4.930 | 4.930 | 4,017,640 |
| 2024-06-12 | 4.930 | 5.010 | 4.910 | 4.970 | 4.970 | 4,867,720 |
| 2024-06-11 | 4.890 | 4.950 | 4.790 | 4.940 | 4.940 | 6,868,020 |
| 2024-06-07 | 4.890 | 4.970 | 4.790 | 4.890 | 4.890 | 9,093,038 |
| 2024-06-06 | 5.020 | 5.050 | 4.840 | 4.850 | 4.850 | 11,555,716 |
| 2024-06-05 | 5.100 | 5.120 | 5.020 | 5.020 | 5.020 | 5,868,380 |
| 2024-06-04 | 5.130 | 5.150 | 5.020 | 5.120 | 5.120 | 7,723,400 |
| 2024-06-03 | 5.150 | 5.210 | 5.080 | 5.120 | 5.120 | 7,007,980 |
| 2024-05-31 | 5.220 | 5.250 | 5.200 | 5.230 | 5.230 | 5,153,578 |
| 2024-05-30 | 5.210 | 5.270 | 5.170 | 5.220 | 5.220 | 3,811,260 |
| 2024-05-29 | 5.220 | 5.280 | 5.180 | 5.210 | 5.210 | 4,086,120 |
| 2024-05-28 | 5.230 | 5.290 | 5.200 | 5.240 | 5.240 | 5,183,264 |
| 2024-05-27 | 5.200 | 5.250 | 5.160 | 5.230 | 5.230 | 5,476,044 |
| 2024-05-24 | 5.190 | 5.280 | 5.140 | 5.190 | 5.190 | 5,732,080 |
| 2024-05-23 | 5.270 | 5.290 | 5.150 | 5.160 | 5.160 | 5,887,980 |
| 2024-05-22 | 5.270 | 5.320 | 5.200 | 5.290 | 5.290 | 6,406,483 |
| 2024-05-21 | 5.330 | 5.330 | 5.250 | 5.280 | 5.280 | 5,642,980 |
| 2024-05-20 | 5.350 | 5.370 | 5.270 | 5.300 | 5.300 | 6,095,306 |
| 2024-05-17 | 5.300 | 5.330 | 5.250 | 5.320 | 5.320 | 6,213,700 |
| 2024-05-16 | 5.350 | 5.400 | 5.290 | 5.300 | 5.300 | 6,541,440 |
| 2024-05-15 | 5.400 | 5.450 | 5.340 | 5.350 | 5.350 | 5,701,620 |
| 2024-05-14 | 5.360 | 5.440 | 5.360 | 5.390 | 5.390 | 5,490,540 |
| 2024-05-13 | 5.380 | 5.410 | 5.330 | 5.380 | 5.380 | 6,696,004 |
| 2024-05-10 | 5.350 | 5.500 | 5.330 | 5.420 | 5.420 | 9,239,660 |
| 2024-05-09 | 5.310 | 5.400 | 5.310 | 5.350 | 5.350 | 5,220,000 |
| 2024-05-08 | 5.390 | 5.450 | 5.320 | 5.330 | 5.330 | 6,761,500 |
| 2024-05-07 | 5.430 | 5.520 | 5.370 | 5.420 | 5.420 | 9,267,500 |
| 2024-05-06 | 5.350 | 5.410 | 5.350 | 5.400 | 5.400 | 13,718,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.