Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.320 | 4.480 | 4.290 | 4.450 | 4.450 | 8,115,600 |
| 2024-01-24 | 4.340 | 4.370 | 4.150 | 4.330 | 4.330 | 8,145,280 |
| 2024-01-23 | 4.300 | 4.360 | 4.170 | 4.320 | 4.320 | 12,007,440 |
| 2024-01-22 | 4.650 | 4.650 | 4.250 | 4.300 | 4.300 | 12,259,500 |
| 2024-01-19 | 4.690 | 4.690 | 4.590 | 4.610 | 4.610 | 4,769,611 |
| 2024-01-18 | 4.730 | 4.740 | 4.500 | 4.680 | 4.680 | 11,608,700 |
| 2024-01-17 | 4.850 | 4.850 | 4.740 | 4.740 | 4.740 | 4,371,520 |
| 2024-01-16 | 4.860 | 4.910 | 4.780 | 4.850 | 4.850 | 5,319,480 |
| 2024-01-15 | 4.950 | 4.950 | 4.830 | 4.870 | 4.870 | 4,693,900 |
| 2024-01-12 | 4.910 | 4.970 | 4.890 | 4.930 | 4.930 | 5,000,981 |
| 2024-01-11 | 4.800 | 4.920 | 4.760 | 4.910 | 4.910 | 6,292,940 |
| 2024-01-10 | 4.810 | 4.860 | 4.680 | 4.770 | 4.770 | 6,068,240 |
| 2024-01-09 | 4.850 | 4.920 | 4.760 | 4.790 | 4.790 | 12,441,658 |
| 2024-01-08 | 4.920 | 4.940 | 4.850 | 4.850 | 4.850 | 6,162,000 |
| 2024-01-05 | 5.000 | 5.030 | 4.890 | 4.910 | 4.910 | 7,207,100 |
| 2024-01-04 | 5.000 | 5.030 | 4.970 | 5.000 | 5.000 | 6,665,700 |
| 2024-01-03 | 5.040 | 5.070 | 4.990 | 5.040 | 5.040 | 9,926,401 |
| 2024-01-02 | 5.060 | 5.200 | 5.000 | 5.100 | 5.100 | 14,539,400 |
| 2023-12-29 | 5.000 | 5.080 | 4.990 | 5.060 | 5.060 | 6,294,840 |
| 2023-12-28 | 4.870 | 5.020 | 4.830 | 5.000 | 5.000 | 8,761,540 |
| 2023-12-27 | 4.930 | 4.930 | 4.800 | 4.850 | 4.850 | 6,497,000 |
| 2023-12-26 | 4.950 | 4.970 | 4.870 | 4.900 | 4.900 | 4,756,640 |
| 2023-12-25 | 5.000 | 5.020 | 4.910 | 4.970 | 4.970 | 5,035,100 |
| 2023-12-22 | 5.040 | 5.070 | 4.980 | 5.010 | 5.010 | 5,721,924 |
| 2023-12-21 | 4.910 | 5.060 | 4.880 | 5.030 | 5.030 | 8,145,140 |
| 2023-12-20 | 4.940 | 4.990 | 4.910 | 4.920 | 4.920 | 4,568,549 |
| 2023-12-19 | 4.930 | 4.970 | 4.880 | 4.940 | 4.940 | 5,144,600 |
| 2023-12-18 | 5.010 | 5.010 | 4.910 | 4.930 | 4.930 | 6,784,460 |
| 2023-12-15 | 5.050 | 5.070 | 5.000 | 5.010 | 5.010 | 5,307,960 |
| 2023-12-14 | 5.080 | 5.120 | 5.030 | 5.030 | 5.030 | 5,334,137 |
| 2023-12-13 | 5.050 | 5.080 | 5.000 | 5.060 | 5.060 | 7,216,114 |
| 2023-12-12 | 5.080 | 5.080 | 5.020 | 5.040 | 5.040 | 4,618,180 |
| 2023-12-11 | 5.050 | 5.120 | 5.000 | 5.070 | 5.070 | 8,759,892 |
| 2023-12-08 | 5.080 | 5.120 | 5.040 | 5.070 | 5.070 | 5,643,500 |
| 2023-12-07 | 5.150 | 5.150 | 5.040 | 5.070 | 5.070 | 6,126,900 |
| 2023-12-06 | 5.080 | 5.190 | 5.050 | 5.140 | 5.140 | 6,834,172 |
| 2023-12-05 | 5.150 | 5.160 | 5.090 | 5.090 | 5.090 | 5,794,210 |
| 2023-12-04 | 5.300 | 5.300 | 5.120 | 5.150 | 5.150 | 9,927,300 |
| 2023-12-01 | 5.270 | 5.340 | 5.170 | 5.240 | 5.240 | 12,696,452 |
| 2023-11-30 | 5.290 | 5.340 | 5.250 | 5.290 | 5.290 | 9,643,632 |
| 2023-11-29 | 5.340 | 5.370 | 5.280 | 5.290 | 5.290 | 9,262,449 |
| 2023-11-28 | 5.260 | 5.360 | 5.250 | 5.350 | 5.350 | 14,552,160 |
| 2023-11-27 | 5.200 | 5.500 | 5.180 | 5.330 | 5.330 | 20,903,788 |
| 2023-11-24 | 5.280 | 5.290 | 5.210 | 5.220 | 5.220 | 5,108,200 |
| 2023-11-23 | 5.180 | 5.290 | 5.180 | 5.270 | 5.270 | 6,889,500 |
| 2023-11-22 | 5.240 | 5.270 | 5.180 | 5.180 | 5.180 | 6,757,486 |
| 2023-11-21 | 5.280 | 5.350 | 5.230 | 5.240 | 5.240 | 8,659,980 |
| 2023-11-20 | 5.280 | 5.290 | 5.230 | 5.280 | 5.280 | 7,165,300 |
| 2023-11-17 | 5.170 | 5.310 | 5.150 | 5.250 | 5.250 | 9,752,000 |
| 2023-11-16 | 5.260 | 5.260 | 5.160 | 5.170 | 5.170 | 5,935,880 |
| 2023-11-15 | 5.230 | 5.290 | 5.220 | 5.250 | 5.250 | 7,294,140 |
| 2023-11-14 | 5.240 | 5.260 | 5.170 | 5.230 | 5.230 | 6,825,589 |
| 2023-11-13 | 5.150 | 5.230 | 5.140 | 5.230 | 5.230 | 7,827,224 |
| 2023-11-10 | 5.150 | 5.170 | 5.100 | 5.140 | 5.140 | 4,729,500 |
| 2023-11-09 | 5.140 | 5.170 | 5.110 | 5.170 | 5.170 | 5,595,024 |
| 2023-11-08 | 5.150 | 5.190 | 5.110 | 5.140 | 5.140 | 5,952,926 |
| 2023-11-07 | 5.190 | 5.200 | 5.140 | 5.160 | 5.160 | 5,759,420 |
| 2023-11-06 | 5.100 | 5.190 | 5.100 | 5.180 | 5.180 | 5,898,195 |
| 2023-11-03 | 5.050 | 5.130 | 5.020 | 5.090 | 5.090 | 6,314,200 |
| 2023-11-02 | 5.080 | 5.120 | 5.020 | 5.030 | 5.030 | 4,665,140 |
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.