Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.050 | 5.100 | 5.030 | 5.080 | 5.080 | 4,323,560 |
| 2023-10-31 | 5.080 | 5.150 | 5.020 | 5.050 | 5.050 | 4,574,460 |
| 2023-10-30 | 5.010 | 5.090 | 4.970 | 5.080 | 5.080 | 6,867,060 |
| 2023-10-27 | 4.910 | 5.020 | 4.860 | 4.990 | 4.990 | 5,647,060 |
| 2023-10-26 | 4.870 | 4.950 | 4.810 | 4.940 | 4.940 | 5,500,263 |
| 2023-10-25 | 4.800 | 4.970 | 4.800 | 4.910 | 4.910 | 7,615,000 |
| 2023-10-24 | 4.830 | 4.870 | 4.690 | 4.800 | 4.800 | 11,029,200 |
| 2023-10-23 | 5.050 | 5.050 | 4.810 | 4.820 | 4.820 | 11,158,760 |
| 2023-10-20 | 5.050 | 5.140 | 5.000 | 5.040 | 5.040 | 5,796,020 |
| 2023-10-19 | 5.080 | 5.140 | 5.010 | 5.060 | 5.060 | 5,192,095 |
| 2023-10-18 | 5.180 | 5.180 | 5.070 | 5.080 | 5.080 | 5,346,703 |
| 2023-10-17 | 5.210 | 5.230 | 5.150 | 5.180 | 5.180 | 5,314,140 |
| 2023-10-16 | 5.270 | 5.300 | 5.180 | 5.210 | 5.210 | 6,558,840 |
| 2023-10-13 | 5.280 | 5.290 | 5.230 | 5.270 | 5.270 | 4,530,980 |
| 2023-10-12 | 5.270 | 5.330 | 5.210 | 5.300 | 5.300 | 6,448,560 |
| 2023-10-11 | 5.210 | 5.340 | 5.170 | 5.250 | 5.250 | 10,557,600 |
| 2023-10-10 | 5.170 | 5.210 | 5.140 | 5.190 | 5.190 | 5,793,263 |
| 2023-10-09 | 5.180 | 5.190 | 5.120 | 5.160 | 5.160 | 5,593,380 |
| 2023-09-28 | 5.180 | 5.200 | 5.120 | 5.150 | 5.150 | 3,660,692 |
| 2023-09-27 | 5.100 | 5.210 | 5.060 | 5.120 | 5.120 | 6,393,600 |
| 2023-09-26 | 5.150 | 5.170 | 5.070 | 5.080 | 5.080 | 4,583,360 |
| 2023-09-25 | 5.200 | 5.250 | 5.140 | 5.160 | 5.160 | 4,756,280 |
| 2023-09-22 | 5.030 | 5.220 | 5.030 | 5.210 | 5.210 | 6,828,940 |
| 2023-09-21 | 5.110 | 5.130 | 5.040 | 5.050 | 5.050 | 4,033,720 |
| 2023-09-20 | 5.160 | 5.180 | 5.100 | 5.100 | 5.100 | 4,226,200 |
| 2023-09-19 | 5.240 | 5.260 | 5.150 | 5.160 | 5.160 | 4,371,633 |
| 2023-09-18 | 5.150 | 5.260 | 5.100 | 5.250 | 5.250 | 7,574,311 |
| 2023-09-15 | 5.190 | 5.230 | 5.120 | 5.150 | 5.150 | 8,708,291 |
| 2023-09-14 | 5.260 | 5.260 | 5.170 | 5.190 | 5.190 | 5,954,700 |
| 2023-09-13 | 5.270 | 5.310 | 5.180 | 5.240 | 5.240 | 6,193,019 |
| 2023-09-12 | 5.300 | 5.330 | 5.260 | 5.290 | 5.290 | 3,539,740 |
| 2023-09-11 | 5.250 | 5.350 | 5.210 | 5.300 | 5.300 | 5,694,300 |
| 2023-09-08 | 5.210 | 5.290 | 5.200 | 5.280 | 5.280 | 3,641,600 |
| 2023-09-07 | 5.360 | 5.360 | 5.230 | 5.230 | 5.230 | 4,381,036 |
| 2023-09-06 | 5.310 | 5.340 | 5.270 | 5.340 | 5.340 | 4,167,093 |
| 2023-09-05 | 5.310 | 5.350 | 5.270 | 5.310 | 5.310 | 3,551,640 |
| 2023-09-04 | 5.300 | 5.330 | 5.210 | 5.330 | 5.330 | 5,180,560 |
| 2023-09-01 | 5.270 | 5.280 | 5.220 | 5.270 | 5.270 | 3,831,840 |
| 2023-08-31 | 5.300 | 5.310 | 5.250 | 5.260 | 5.260 | 4,886,400 |
| 2023-08-30 | 5.260 | 5.330 | 5.200 | 5.290 | 5.290 | 8,561,906 |
| 2023-08-29 | 5.050 | 5.220 | 5.050 | 5.220 | 5.220 | 7,520,880 |
| 2023-08-28 | 5.390 | 5.390 | 5.030 | 5.040 | 5.040 | 9,163,100 |
| 2023-08-25 | 5.110 | 5.150 | 5.010 | 5.050 | 5.050 | 5,534,932 |
| 2023-08-24 | 5.060 | 5.160 | 5.060 | 5.130 | 5.130 | 5,263,900 |
| 2023-08-23 | 5.150 | 5.190 | 5.050 | 5.070 | 5.070 | 4,798,600 |
| 2023-08-22 | 5.210 | 5.260 | 5.080 | 5.160 | 5.160 | 8,236,660 |
| 2023-08-21 | 5.340 | 5.390 | 5.150 | 5.180 | 5.180 | 7,395,443 |
| 2023-08-18 | 5.400 | 5.480 | 5.320 | 5.340 | 5.340 | 4,554,200 |
| 2023-08-17 | 5.300 | 5.450 | 5.270 | 5.440 | 5.440 | 7,405,622 |
| 2023-08-16 | 5.380 | 5.400 | 5.300 | 5.300 | 5.300 | 4,965,260 |
| 2023-08-15 | 5.480 | 5.510 | 5.330 | 5.360 | 5.360 | 5,854,780 |
| 2023-08-14 | 5.410 | 5.460 | 5.260 | 5.450 | 5.450 | 6,808,711 |
| 2023-08-11 | 5.540 | 5.560 | 5.400 | 5.420 | 5.420 | 8,080,483 |
| 2023-08-10 | 5.580 | 5.620 | 5.520 | 5.540 | 5.540 | 5,332,943 |
| 2023-08-09 | 5.550 | 5.620 | 5.510 | 5.600 | 5.600 | 6,125,303 |
| 2023-08-08 | 5.640 | 5.720 | 5.550 | 5.610 | 5.610 | 7,078,500 |
| 2023-08-07 | 5.760 | 5.770 | 5.600 | 5.630 | 5.630 | 12,012,760 |
| 2023-08-04 | 5.680 | 5.840 | 5.670 | 5.750 | 5.750 | 15,932,066 |
| 2023-08-03 | 5.660 | 5.690 | 5.630 | 5.690 | 5.690 | 4,396,100 |
| 2023-08-02 | 5.630 | 5.760 | 5.620 | 5.680 | 5.680 | 6,714,660 |
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.