Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.750 | 5.840 | 5.670 | 5.720 | 5.720 | 20,719,721 |
| 2023-02-03 | 5.620 | 5.780 | 5.490 | 5.700 | 5.700 | 27,226,377 |
| 2023-02-02 | 5.420 | 5.740 | 5.420 | 5.630 | 5.630 | 31,933,759 |
| 2023-02-01 | 5.380 | 5.440 | 5.360 | 5.420 | 5.420 | 8,704,158 |
| 2023-01-31 | 5.390 | 5.420 | 5.340 | 5.390 | 5.390 | 7,117,782 |
| 2023-01-30 | 5.300 | 5.420 | 5.300 | 5.390 | 5.390 | 13,660,943 |
| 2023-01-20 | 5.250 | 5.270 | 5.210 | 5.250 | 5.250 | 6,487,820 |
| 2023-01-19 | 5.240 | 5.240 | 5.200 | 5.230 | 5.230 | 4,417,858 |
| 2023-01-18 | 5.230 | 5.250 | 5.200 | 5.230 | 5.230 | 4,377,000 |
| 2023-01-17 | 5.240 | 5.270 | 5.180 | 5.190 | 5.190 | 4,929,700 |
| 2023-01-16 | 5.170 | 5.270 | 5.170 | 5.250 | 5.250 | 7,730,680 |
| 2023-01-13 | 5.230 | 5.230 | 5.130 | 5.180 | 5.180 | 5,479,100 |
| 2023-01-12 | 5.170 | 5.230 | 5.140 | 5.210 | 5.210 | 6,786,903 |
| 2023-01-11 | 5.150 | 5.240 | 5.120 | 5.140 | 5.140 | 7,723,446 |
| 2023-01-10 | 5.220 | 5.270 | 5.150 | 5.150 | 5.150 | 8,134,100 |
| 2023-01-09 | 5.210 | 5.310 | 5.170 | 5.240 | 5.240 | 13,420,311 |
| 2023-01-06 | 5.140 | 5.240 | 5.090 | 5.160 | 5.160 | 18,747,059 |
| 2023-01-05 | 4.990 | 5.060 | 4.960 | 5.060 | 5.060 | 7,010,761 |
| 2023-01-04 | 4.970 | 5.030 | 4.950 | 4.980 | 4.980 | 4,980,861 |
| 2023-01-03 | 4.850 | 4.980 | 4.850 | 4.980 | 4.980 | 6,535,571 |
| 2022-12-30 | 4.900 | 4.910 | 4.850 | 4.860 | 4.860 | 3,742,018 |
| 2022-12-29 | 4.880 | 4.950 | 4.860 | 4.870 | 4.870 | 3,380,253 |
| 2022-12-28 | 4.990 | 5.010 | 4.920 | 4.940 | 4.940 | 3,810,840 |
| 2022-12-27 | 4.960 | 5.050 | 4.920 | 4.980 | 4.980 | 4,629,100 |
| 2022-12-26 | 4.840 | 5.060 | 4.750 | 4.970 | 4.970 | 8,485,007 |
| 2022-12-23 | 4.730 | 4.810 | 4.730 | 4.790 | 4.790 | 2,250,980 |
| 2022-12-22 | 4.890 | 4.910 | 4.700 | 4.790 | 4.790 | 6,862,233 |
| 2022-12-21 | 4.960 | 4.970 | 4.820 | 4.850 | 4.850 | 6,617,406 |
| 2022-12-20 | 4.950 | 4.960 | 4.860 | 4.940 | 4.940 | 5,945,770 |
| 2022-12-19 | 5.070 | 5.100 | 4.910 | 4.950 | 4.950 | 9,186,551 |
| 2022-12-16 | 5.170 | 5.180 | 5.080 | 5.100 | 5.100 | 5,736,213 |
| 2022-12-15 | 5.080 | 5.170 | 5.070 | 5.170 | 5.170 | 6,820,010 |
| 2022-12-14 | 5.100 | 5.150 | 5.050 | 5.090 | 5.090 | 7,045,904 |
| 2022-12-13 | 5.150 | 5.150 | 5.060 | 5.080 | 5.080 | 7,119,700 |
| 2022-12-12 | 5.200 | 5.200 | 5.110 | 5.130 | 5.130 | 7,236,763 |
| 2022-12-09 | 5.170 | 5.200 | 5.130 | 5.150 | 5.150 | 7,859,100 |
| 2022-12-08 | 5.180 | 5.230 | 5.140 | 5.200 | 5.200 | 6,471,640 |
| 2022-12-07 | 5.250 | 5.260 | 5.180 | 5.190 | 5.190 | 6,711,400 |
| 2022-12-06 | 5.180 | 5.300 | 5.150 | 5.260 | 5.260 | 13,853,851 |
| 2022-12-05 | 5.210 | 5.260 | 5.160 | 5.190 | 5.190 | 8,776,583 |
| 2022-12-02 | 5.170 | 5.220 | 5.160 | 5.210 | 5.210 | 6,094,800 |
| 2022-12-01 | 5.160 | 5.240 | 5.160 | 5.170 | 5.170 | 6,149,680 |
| 2022-11-30 | 5.160 | 5.190 | 5.130 | 5.150 | 5.150 | 5,159,688 |
| 2022-11-29 | 5.110 | 5.190 | 5.100 | 5.160 | 5.160 | 6,427,604 |
| 2022-11-28 | 5.100 | 5.150 | 5.040 | 5.120 | 5.120 | 5,530,540 |
| 2022-11-25 | 5.220 | 5.220 | 5.120 | 5.130 | 5.130 | 6,508,196 |
| 2022-11-24 | 5.240 | 5.240 | 5.180 | 5.210 | 5.210 | 4,605,178 |
| 2022-11-23 | 5.160 | 5.230 | 5.090 | 5.210 | 5.210 | 7,896,665 |
| 2022-11-22 | 5.290 | 5.330 | 5.160 | 5.170 | 5.170 | 10,292,280 |
| 2022-11-21 | 5.210 | 5.260 | 5.130 | 5.250 | 5.250 | 7,854,206 |
| 2022-11-18 | 5.270 | 5.300 | 5.200 | 5.210 | 5.210 | 11,980,267 |
| 2022-11-17 | 5.360 | 5.370 | 5.220 | 5.270 | 5.270 | 13,301,931 |
| 2022-11-16 | 5.420 | 5.500 | 5.330 | 5.360 | 5.360 | 11,960,820 |
| 2022-11-15 | 5.210 | 5.430 | 5.170 | 5.420 | 5.420 | 19,060,208 |
| 2022-11-14 | 5.320 | 5.320 | 5.180 | 5.200 | 5.200 | 11,659,078 |
| 2022-11-11 | 5.330 | 5.390 | 5.240 | 5.260 | 5.260 | 12,139,950 |
| 2022-11-10 | 5.280 | 5.330 | 5.220 | 5.240 | 5.240 | 9,974,796 |
| 2022-11-09 | 5.390 | 5.450 | 5.320 | 5.330 | 5.330 | 8,035,270 |
| 2022-11-08 | 5.420 | 5.420 | 5.330 | 5.370 | 5.370 | 8,343,308 |
| 2022-11-07 | 5.430 | 5.500 | 5.350 | 5.400 | 5.400 | 11,556,343 |
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.