Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.670 | 5.670 | 5.610 | 5.650 | 5.650 | 5,604,280 |
| 2023-07-31 | 5.600 | 5.700 | 5.550 | 5.670 | 5.670 | 12,487,647 |
| 2023-07-28 | 5.550 | 5.650 | 5.520 | 5.630 | 5.630 | 7,164,728 |
| 2023-07-27 | 5.560 | 5.630 | 5.520 | 5.540 | 5.540 | 5,700,800 |
| 2023-07-26 | 5.650 | 5.650 | 5.530 | 5.540 | 5.540 | 6,033,675 |
| 2023-07-25 | 5.540 | 5.640 | 5.520 | 5.630 | 5.630 | 7,395,400 |
| 2023-07-24 | 5.530 | 5.580 | 5.480 | 5.500 | 5.500 | 4,657,880 |
| 2023-07-21 | 5.560 | 5.680 | 5.520 | 5.550 | 5.550 | 6,784,549 |
| 2023-07-20 | 5.670 | 5.700 | 5.550 | 5.580 | 5.580 | 7,121,668 |
| 2023-07-19 | 5.760 | 5.790 | 5.650 | 5.670 | 5.670 | 7,422,549 |
| 2023-07-18 | 5.770 | 5.800 | 5.680 | 5.760 | 5.760 | 7,113,152 |
| 2023-07-17 | 5.700 | 5.770 | 5.650 | 5.760 | 5.760 | 7,514,631 |
| 2023-07-14 | 5.810 | 5.820 | 5.680 | 5.700 | 5.700 | 9,401,280 |
| 2023-07-13 | 5.780 | 5.870 | 5.780 | 5.820 | 5.820 | 9,179,874 |
| 2023-07-12 | 5.800 | 5.830 | 5.770 | 5.790 | 5.790 | 8,093,249 |
| 2023-07-11 | 5.830 | 5.860 | 5.740 | 5.800 | 5.800 | 7,343,420 |
| 2023-07-10 | 5.770 | 5.940 | 5.760 | 5.830 | 5.830 | 14,414,030 |
| 2023-07-07 | 5.780 | 5.800 | 5.670 | 5.760 | 5.760 | 11,184,556 |
| 2023-07-06 | 5.860 | 5.860 | 5.760 | 5.780 | 5.780 | 7,863,282 |
| 2023-07-05 | 5.860 | 5.880 | 5.780 | 5.800 | 5.800 | 9,988,531 |
| 2023-07-04 | 5.900 | 5.940 | 5.800 | 5.810 | 5.810 | 13,919,591 |
| 2023-07-03 | 5.950 | 6.020 | 5.890 | 5.910 | 5.910 | 18,042,941 |
| 2023-06-30 | 5.960 | 6.040 | 5.940 | 5.980 | 5.980 | 17,231,375 |
| 2023-06-29 | 6.010 | 6.080 | 5.900 | 5.980 | 5.980 | 19,904,669 |
| 2023-06-28 | 5.950 | 6.060 | 5.850 | 5.970 | 5.970 | 22,023,866 |
| 2023-06-27 | 5.990 | 6.120 | 5.870 | 5.980 | 5.980 | 37,083,809 |
| 2023-06-26 | 5.840 | 6.340 | 5.830 | 5.970 | 5.970 | 55,439,785 |
| 2023-06-21 | 5.530 | 5.610 | 5.500 | 5.560 | 5.560 | 9,714,252 |
| 2023-06-20 | 5.610 | 5.620 | 5.500 | 5.520 | 5.520 | 6,650,640 |
| 2023-06-19 | 5.660 | 5.670 | 5.550 | 5.560 | 5.560 | 8,288,573 |
| 2023-06-16 | 5.610 | 5.670 | 5.550 | 5.660 | 5.660 | 8,688,985 |
| 2023-06-15 | 5.550 | 5.630 | 5.480 | 5.620 | 5.620 | 9,271,020 |
| 2023-06-14 | 5.520 | 5.570 | 5.450 | 5.520 | 5.520 | 8,730,300 |
| 2023-06-13 | 5.450 | 5.620 | 5.410 | 5.530 | 5.530 | 10,256,972 |
| 2023-06-12 | 5.330 | 5.450 | 5.310 | 5.450 | 5.450 | 10,717,800 |
| 2023-06-09 | 5.300 | 5.400 | 5.270 | 5.320 | 5.320 | 5,854,666 |
| 2023-06-08 | 5.330 | 5.370 | 5.250 | 5.330 | 5.330 | 7,512,127 |
| 2023-06-07 | 5.320 | 5.370 | 5.260 | 5.350 | 5.350 | 6,517,769 |
| 2023-06-06 | 5.460 | 5.470 | 5.300 | 5.300 | 5.300 | 10,399,180 |
| 2023-06-05 | 5.580 | 5.590 | 5.460 | 5.480 | 5.480 | 9,587,890 |
| 2023-06-02 | 5.510 | 5.600 | 5.480 | 5.600 | 5.600 | 7,322,980 |
| 2023-06-01 | 5.520 | 5.550 | 5.420 | 5.440 | 5.440 | 8,769,339 |
| 2023-05-31 | 5.580 | 5.630 | 5.480 | 5.510 | 5.510 | 8,455,008 |
| 2023-05-30 | 5.600 | 5.690 | 5.560 | 5.590 | 5.590 | 7,373,376 |
| 2023-05-29 | 5.790 | 5.850 | 5.570 | 5.590 | 5.590 | 12,236,739 |
| 2023-05-26 | 5.710 | 5.860 | 5.660 | 5.840 | 5.840 | 9,079,325 |
| 2023-05-25 | 5.680 | 5.860 | 5.660 | 5.710 | 5.710 | 9,186,600 |
| 2023-05-24 | 5.680 | 5.770 | 5.630 | 5.710 | 5.710 | 8,541,580 |
| 2023-05-23 | 5.850 | 5.870 | 5.660 | 5.680 | 5.680 | 13,196,080 |
| 2023-05-22 | 5.920 | 5.950 | 5.820 | 5.850 | 5.850 | 10,412,205 |
| 2023-05-19 | 5.880 | 5.950 | 5.860 | 5.920 | 5.920 | 11,142,960 |
| 2023-05-18 | 5.750 | 5.980 | 5.740 | 5.910 | 5.910 | 21,729,502 |
| 2023-05-17 | 5.660 | 5.780 | 5.590 | 5.770 | 5.770 | 10,270,703 |
| 2023-05-16 | 5.570 | 5.780 | 5.570 | 5.690 | 5.690 | 14,875,034 |
| 2023-05-15 | 5.640 | 5.650 | 5.510 | 5.600 | 5.600 | 11,514,152 |
| 2023-05-12 | 5.620 | 5.700 | 5.590 | 5.680 | 5.680 | 15,070,028 |
| 2023-05-11 | 5.490 | 5.640 | 5.460 | 5.610 | 5.610 | 14,186,010 |
| 2023-05-10 | 5.290 | 5.570 | 5.230 | 5.500 | 5.500 | 15,361,566 |
| 2023-05-09 | 5.330 | 5.380 | 5.250 | 5.310 | 5.310 | 6,597,120 |
| 2023-05-08 | 5.280 | 5.420 | 5.280 | 5.360 | 5.360 | 6,079,480 |
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.