Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.410 | 5.420 | 5.250 | 5.310 | 5.310 | 10,158,036 |
| 2024-04-29 | 5.420 | 5.490 | 5.300 | 5.350 | 5.350 | 19,896,800 |
| 2024-04-26 | 5.240 | 5.340 | 5.200 | 5.300 | 5.300 | 15,334,900 |
| 2024-04-25 | 5.100 | 5.270 | 5.100 | 5.240 | 5.240 | 8,686,385 |
| 2024-04-24 | 4.930 | 5.190 | 4.930 | 5.140 | 5.140 | 9,183,300 |
| 2024-04-23 | 4.930 | 5.030 | 4.930 | 4.950 | 4.950 | 5,655,564 |
| 2024-04-22 | 4.970 | 5.030 | 4.890 | 4.970 | 4.970 | 6,718,300 |
| 2024-04-19 | 4.990 | 5.040 | 4.930 | 4.970 | 4.970 | 6,884,180 |
| 2024-04-18 | 4.980 | 5.050 | 4.940 | 4.990 | 4.990 | 6,506,580 |
| 2024-04-17 | 4.690 | 4.980 | 4.690 | 4.970 | 4.970 | 8,386,787 |
| 2024-04-16 | 5.060 | 5.060 | 4.680 | 4.690 | 4.690 | 13,998,760 |
| 2024-04-15 | 5.150 | 5.150 | 4.910 | 5.040 | 5.040 | 10,122,636 |
| 2024-04-12 | 5.130 | 5.240 | 5.050 | 5.090 | 5.090 | 5,930,203 |
| 2024-04-11 | 5.120 | 5.190 | 5.060 | 5.130 | 5.130 | 5,014,300 |
| 2024-04-10 | 5.130 | 5.150 | 5.060 | 5.090 | 5.090 | 6,136,060 |
| 2024-04-09 | 5.110 | 5.160 | 5.110 | 5.120 | 5.120 | 3,636,700 |
| 2024-04-08 | 5.170 | 5.210 | 5.110 | 5.130 | 5.130 | 6,000,500 |
| 2024-04-03 | 5.180 | 5.220 | 5.150 | 5.180 | 5.180 | 5,443,000 |
| 2024-04-02 | 5.160 | 5.240 | 5.160 | 5.210 | 5.210 | 6,579,267 |
| 2024-04-01 | 5.090 | 5.190 | 5.080 | 5.190 | 5.190 | 6,227,180 |
| 2024-03-29 | 5.050 | 5.120 | 5.050 | 5.080 | 5.080 | 2,513,200 |
| 2024-03-28 | 4.980 | 5.110 | 4.910 | 5.030 | 5.030 | 9,870,704 |
| 2024-03-27 | 5.080 | 5.100 | 4.930 | 4.930 | 4.930 | 8,384,354 |
| 2024-03-26 | 5.150 | 5.180 | 5.010 | 5.090 | 5.090 | 9,773,860 |
| 2024-03-25 | 5.270 | 5.290 | 5.090 | 5.120 | 5.120 | 8,247,116 |
| 2024-03-22 | 5.320 | 5.350 | 5.200 | 5.260 | 5.260 | 8,384,536 |
| 2024-03-21 | 5.290 | 5.350 | 5.270 | 5.340 | 5.340 | 6,684,746 |
| 2024-03-20 | 5.180 | 5.270 | 5.180 | 5.270 | 5.270 | 5,733,103 |
| 2024-03-19 | 5.190 | 5.260 | 5.160 | 5.200 | 5.200 | 6,378,704 |
| 2024-03-18 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 8,648,446 |
| 2024-03-15 | 4.990 | 5.040 | 4.960 | 5.040 | 5.040 | 5,150,085 |
| 2024-03-14 | 5.020 | 5.060 | 4.930 | 4.990 | 4.990 | 4,638,332 |
| 2024-03-13 | 4.930 | 5.030 | 4.900 | 5.010 | 5.010 | 7,792,840 |
| 2024-03-12 | 4.940 | 5.000 | 4.880 | 4.950 | 4.950 | 10,640,275 |
| 2024-03-11 | 4.740 | 4.870 | 4.700 | 4.870 | 4.870 | 9,701,940 |
| 2024-03-08 | 4.730 | 4.780 | 4.690 | 4.730 | 4.730 | 4,404,300 |
| 2024-03-07 | 4.770 | 4.820 | 4.710 | 4.720 | 4.720 | 5,246,877 |
| 2024-03-06 | 4.740 | 4.810 | 4.720 | 4.760 | 4.760 | 4,424,900 |
| 2024-03-05 | 4.780 | 4.840 | 4.740 | 4.740 | 4.740 | 5,399,020 |
| 2024-03-04 | 4.860 | 4.910 | 4.800 | 4.840 | 4.840 | 6,064,845 |
| 2024-03-01 | 4.740 | 4.870 | 4.700 | 4.850 | 4.850 | 9,292,905 |
| 2024-02-29 | 4.600 | 4.730 | 4.590 | 4.720 | 4.720 | 9,353,060 |
| 2024-02-28 | 4.680 | 4.880 | 4.600 | 4.600 | 4.600 | 13,696,132 |
| 2024-02-27 | 4.650 | 4.680 | 4.620 | 4.680 | 4.680 | 7,511,503 |
| 2024-02-26 | 4.630 | 4.780 | 4.630 | 4.650 | 4.650 | 7,238,800 |
| 2024-02-23 | 4.600 | 4.640 | 4.540 | 4.630 | 4.630 | 8,484,981 |
| 2024-02-22 | 4.530 | 4.620 | 4.520 | 4.590 | 4.590 | 4,555,800 |
| 2024-02-21 | 4.490 | 4.680 | 4.490 | 4.550 | 4.550 | 7,858,558 |
| 2024-02-20 | 4.570 | 4.580 | 4.460 | 4.530 | 4.530 | 5,567,807 |
| 2024-02-19 | 4.560 | 4.670 | 4.500 | 4.550 | 4.550 | 11,738,675 |
| 2024-02-08 | 4.150 | 4.550 | 4.110 | 4.510 | 4.510 | 13,487,503 |
| 2024-02-07 | 4.020 | 4.240 | 3.940 | 4.150 | 4.150 | 10,803,402 |
| 2024-02-06 | 3.770 | 4.090 | 3.650 | 3.990 | 3.990 | 12,539,427 |
| 2024-02-05 | 3.980 | 3.980 | 3.630 | 3.770 | 3.770 | 13,207,580 |
| 2024-02-02 | 4.130 | 4.130 | 3.770 | 3.970 | 3.970 | 14,858,768 |
| 2024-02-01 | 4.100 | 4.120 | 3.980 | 4.080 | 4.080 | 10,092,061 |
| 2024-01-31 | 4.200 | 4.220 | 4.050 | 4.110 | 4.110 | 9,416,802 |
| 2024-01-30 | 4.290 | 4.350 | 4.200 | 4.200 | 4.200 | 7,227,913 |
| 2024-01-29 | 4.480 | 4.520 | 4.310 | 4.340 | 4.340 | 6,748,600 |
| 2024-01-26 | 4.470 | 4.520 | 4.410 | 4.440 | 4.440 | 6,043,200 |
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.