Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.440 | 5.450 | 5.270 | 5.330 | 5.330 | 8,393,300 |
| 2023-05-04 | 5.250 | 5.520 | 5.230 | 5.440 | 5.440 | 12,646,703 |
| 2023-04-28 | 5.130 | 5.260 | 5.130 | 5.250 | 5.250 | 6,722,286 |
| 2023-04-27 | 5.180 | 5.190 | 5.090 | 5.150 | 5.150 | 6,205,051 |
| 2023-04-26 | 5.090 | 5.200 | 5.060 | 5.180 | 5.180 | 6,358,178 |
| 2023-04-25 | 5.160 | 5.280 | 5.050 | 5.110 | 5.110 | 7,532,654 |
| 2023-04-24 | 5.050 | 5.270 | 5.010 | 5.200 | 5.200 | 11,378,568 |
| 2023-04-21 | 5.110 | 5.180 | 5.040 | 5.040 | 5.040 | 9,425,066 |
| 2023-04-20 | 5.230 | 5.240 | 5.130 | 5.140 | 5.140 | 5,964,978 |
| 2023-04-19 | 5.160 | 5.240 | 5.120 | 5.230 | 5.230 | 8,610,113 |
| 2023-04-18 | 5.350 | 5.350 | 5.110 | 5.170 | 5.170 | 23,308,115 |
| 2023-04-17 | 5.380 | 5.520 | 5.340 | 5.490 | 5.490 | 10,956,193 |
| 2023-04-14 | 5.350 | 5.370 | 5.310 | 5.350 | 5.350 | 5,217,340 |
| 2023-04-13 | 5.470 | 5.480 | 5.320 | 5.330 | 5.330 | 8,781,220 |
| 2023-04-12 | 5.350 | 5.520 | 5.350 | 5.470 | 5.470 | 9,672,026 |
| 2023-04-11 | 5.330 | 5.380 | 5.280 | 5.350 | 5.350 | 5,350,800 |
| 2023-04-10 | 5.450 | 5.450 | 5.320 | 5.330 | 5.330 | 8,057,980 |
| 2023-04-07 | 5.440 | 5.470 | 5.400 | 5.420 | 5.420 | 5,512,960 |
| 2023-04-06 | 5.450 | 5.500 | 5.370 | 5.450 | 5.450 | 7,211,738 |
| 2023-04-04 | 5.620 | 5.640 | 5.430 | 5.450 | 5.450 | 13,219,571 |
| 2023-04-03 | 5.510 | 5.700 | 5.480 | 5.630 | 5.630 | 10,529,040 |
| 2023-03-31 | 5.440 | 5.500 | 5.430 | 5.490 | 5.490 | 6,735,406 |
| 2023-03-30 | 5.400 | 5.470 | 5.380 | 5.440 | 5.440 | 5,872,960 |
| 2023-03-29 | 5.370 | 5.520 | 5.370 | 5.420 | 5.420 | 7,031,340 |
| 2023-03-28 | 5.460 | 5.490 | 5.360 | 5.380 | 5.380 | 6,420,999 |
| 2023-03-27 | 5.430 | 5.490 | 5.410 | 5.460 | 5.460 | 6,279,352 |
| 2023-03-24 | 5.400 | 5.470 | 5.360 | 5.460 | 5.460 | 6,409,900 |
| 2023-03-23 | 5.430 | 5.480 | 5.360 | 5.390 | 5.390 | 6,527,920 |
| 2023-03-22 | 5.460 | 5.560 | 5.440 | 5.470 | 5.470 | 8,187,500 |
| 2023-03-21 | 5.420 | 5.480 | 5.350 | 5.460 | 5.460 | 5,815,410 |
| 2023-03-20 | 5.370 | 5.410 | 5.280 | 5.400 | 5.400 | 6,950,619 |
| 2023-03-17 | 5.460 | 5.460 | 5.320 | 5.360 | 5.360 | 8,862,206 |
| 2023-03-16 | 5.570 | 5.570 | 5.360 | 5.400 | 5.400 | 8,713,363 |
| 2023-03-15 | 5.560 | 5.610 | 5.530 | 5.540 | 5.540 | 4,992,609 |
| 2023-03-14 | 5.680 | 5.680 | 5.440 | 5.520 | 5.520 | 8,574,519 |
| 2023-03-13 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 8,338,940 |
| 2023-03-10 | 5.660 | 5.690 | 5.590 | 5.590 | 5.590 | 5,254,380 |
| 2023-03-09 | 5.660 | 5.720 | 5.600 | 5.690 | 5.690 | 6,569,720 |
| 2023-03-08 | 5.610 | 5.670 | 5.590 | 5.660 | 5.660 | 6,810,560 |
| 2023-03-07 | 5.770 | 5.770 | 5.620 | 5.630 | 5.630 | 9,918,159 |
| 2023-03-06 | 5.840 | 5.910 | 5.710 | 5.750 | 5.750 | 14,817,051 |
| 2023-03-03 | 6.030 | 6.040 | 5.760 | 5.840 | 5.840 | 30,385,438 |
| 2023-03-02 | 6.080 | 6.110 | 5.980 | 6.010 | 6.010 | 7,788,800 |
| 2023-03-01 | 5.960 | 6.020 | 5.940 | 6.000 | 6.000 | 6,658,968 |
| 2023-02-28 | 5.980 | 6.030 | 5.920 | 5.990 | 5.990 | 6,551,416 |
| 2023-02-27 | 6.000 | 6.090 | 5.900 | 5.940 | 5.940 | 11,328,713 |
| 2023-02-24 | 6.080 | 6.120 | 5.970 | 6.010 | 6.010 | 9,994,052 |
| 2023-02-23 | 6.020 | 6.190 | 6.020 | 6.080 | 6.080 | 17,427,615 |
| 2023-02-22 | 6.010 | 6.180 | 6.010 | 6.030 | 6.030 | 11,612,869 |
| 2023-02-21 | 6.080 | 6.090 | 5.980 | 6.010 | 6.010 | 13,945,324 |
| 2023-02-20 | 6.050 | 6.130 | 5.990 | 6.090 | 6.090 | 17,849,251 |
| 2023-02-17 | 6.190 | 6.260 | 6.060 | 6.100 | 6.100 | 16,878,868 |
| 2023-02-16 | 6.450 | 6.550 | 6.110 | 6.190 | 6.190 | 50,956,365 |
| 2023-02-15 | 5.880 | 6.500 | 5.850 | 6.470 | 6.470 | 62,790,972 |
| 2023-02-14 | 5.770 | 5.950 | 5.720 | 5.860 | 5.860 | 19,141,696 |
| 2023-02-13 | 5.790 | 5.870 | 5.740 | 5.760 | 5.760 | 12,865,579 |
| 2023-02-10 | 5.800 | 5.870 | 5.770 | 5.830 | 5.830 | 11,703,335 |
| 2023-02-09 | 5.690 | 5.840 | 5.660 | 5.810 | 5.810 | 17,938,500 |
| 2023-02-08 | 5.730 | 5.730 | 5.630 | 5.630 | 5.630 | 11,213,261 |
| 2023-02-07 | 5.710 | 5.750 | 5.660 | 5.740 | 5.740 | 10,131,314 |
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.