Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.350 | 5.450 | 5.350 | 5.440 | 5.440 | 10,962,869 |
| 2022-11-03 | 5.300 | 5.430 | 5.240 | 5.380 | 5.380 | 13,022,838 |
| 2022-11-02 | 5.210 | 5.350 | 5.190 | 5.320 | 5.320 | 12,172,847 |
| 2022-11-01 | 5.130 | 5.300 | 5.070 | 5.240 | 5.240 | 13,732,211 |
| 2022-10-31 | 4.880 | 5.190 | 4.880 | 5.080 | 5.080 | 11,920,588 |
| 2022-10-28 | 5.200 | 5.200 | 4.920 | 4.960 | 4.960 | 13,131,635 |
| 2022-10-27 | 5.260 | 5.380 | 5.180 | 5.190 | 5.190 | 12,570,462 |
| 2022-10-26 | 5.160 | 5.340 | 5.160 | 5.290 | 5.290 | 10,735,160 |
| 2022-10-25 | 5.130 | 5.280 | 4.980 | 5.220 | 5.220 | 11,343,600 |
| 2022-10-24 | 5.290 | 5.340 | 5.100 | 5.190 | 5.190 | 10,334,748 |
| 2022-10-21 | 5.270 | 5.340 | 5.220 | 5.230 | 5.230 | 5,591,196 |
| 2022-10-20 | 5.310 | 5.360 | 5.190 | 5.270 | 5.270 | 9,303,357 |
| 2022-10-19 | 5.330 | 5.450 | 5.310 | 5.340 | 5.340 | 11,130,619 |
| 2022-10-18 | 5.310 | 5.460 | 5.270 | 5.330 | 5.330 | 13,442,140 |
| 2022-10-17 | 5.220 | 5.310 | 5.190 | 5.300 | 5.300 | 9,705,460 |
| 2022-10-14 | 5.230 | 5.270 | 5.180 | 5.250 | 5.250 | 7,673,918 |
| 2022-10-13 | 5.110 | 5.280 | 5.090 | 5.170 | 5.170 | 8,827,320 |
| 2022-10-12 | 5.070 | 5.190 | 4.880 | 5.170 | 5.170 | 11,334,600 |
| 2022-10-11 | 5.020 | 5.100 | 4.920 | 5.020 | 5.020 | 6,503,940 |
| 2022-10-10 | 4.970 | 5.090 | 4.860 | 4.970 | 4.970 | 8,707,836 |
| 2022-09-30 | 5.060 | 5.060 | 4.960 | 5.000 | 5.000 | 5,219,107 |
| 2022-09-29 | 5.080 | 5.110 | 4.990 | 5.020 | 5.020 | 6,372,300 |
| 2022-09-28 | 5.180 | 5.240 | 5.030 | 5.040 | 5.040 | 7,120,258 |
| 2022-09-27 | 5.220 | 5.240 | 5.080 | 5.220 | 5.220 | 7,422,851 |
| 2022-09-26 | 5.180 | 5.200 | 5.060 | 5.110 | 5.110 | 9,347,265 |
| 2022-09-23 | 5.270 | 5.300 | 5.120 | 5.180 | 5.180 | 7,005,124 |
| 2022-09-22 | 5.280 | 5.360 | 5.200 | 5.270 | 5.270 | 6,551,672 |
| 2022-09-21 | 5.320 | 5.320 | 5.160 | 5.270 | 5.270 | 6,854,455 |
| 2022-09-20 | 5.220 | 5.310 | 5.200 | 5.250 | 5.250 | 6,582,537 |
| 2022-09-19 | 5.270 | 5.280 | 5.120 | 5.160 | 5.160 | 9,751,280 |
| 2022-09-16 | 5.280 | 5.310 | 5.190 | 5.250 | 5.250 | 9,397,742 |
| 2022-09-15 | 5.520 | 5.570 | 5.200 | 5.270 | 5.270 | 14,917,375 |
| 2022-09-14 | 5.520 | 5.560 | 5.460 | 5.520 | 5.520 | 9,201,240 |
| 2022-09-13 | 5.660 | 5.740 | 5.570 | 5.600 | 5.600 | 10,378,090 |
| 2022-09-09 | 5.820 | 5.820 | 5.560 | 5.660 | 5.660 | 18,178,694 |
| 2022-09-08 | 5.780 | 6.200 | 5.780 | 5.820 | 5.820 | 28,429,967 |
| 2022-09-07 | 5.640 | 5.750 | 5.640 | 5.690 | 5.690 | 9,628,795 |
| 2022-09-06 | 5.630 | 5.740 | 5.560 | 5.690 | 5.690 | 12,198,015 |
| 2022-09-05 | 5.670 | 5.720 | 5.560 | 5.610 | 5.610 | 9,804,321 |
| 2022-09-02 | 5.490 | 5.680 | 5.410 | 5.680 | 5.680 | 16,082,970 |
| 2022-09-01 | 5.570 | 5.640 | 5.460 | 5.470 | 5.470 | 13,339,490 |
| 2022-08-31 | 5.780 | 5.800 | 5.500 | 5.510 | 5.510 | 21,443,200 |
| 2022-08-30 | 6.050 | 6.130 | 5.790 | 5.820 | 5.820 | 22,050,255 |
| 2022-08-29 | 6.050 | 6.120 | 5.880 | 6.080 | 6.080 | 19,321,475 |
| 2022-08-26 | 6.290 | 6.390 | 6.080 | 6.110 | 6.110 | 22,066,395 |
| 2022-08-25 | 6.430 | 6.490 | 6.150 | 6.270 | 6.270 | 27,851,700 |
| 2022-08-24 | 6.840 | 6.890 | 6.390 | 6.440 | 6.440 | 43,251,266 |
| 2022-08-23 | 6.830 | 7.050 | 6.780 | 6.900 | 6.900 | 28,474,116 |
| 2022-08-22 | 6.900 | 7.070 | 6.670 | 6.730 | 6.730 | 29,647,306 |
| 2022-08-19 | 7.160 | 7.250 | 6.950 | 6.960 | 6.960 | 34,105,895 |
| 2022-08-18 | 6.710 | 7.070 | 6.690 | 7.040 | 7.040 | 40,952,890 |
| 2022-08-17 | 6.770 | 6.950 | 6.670 | 6.710 | 6.710 | 24,494,600 |
| 2022-08-16 | 6.570 | 6.870 | 6.270 | 6.770 | 6.770 | 41,303,734 |
| 2022-08-15 | 6.450 | 6.770 | 6.400 | 6.750 | 6.750 | 28,023,903 |
| 2022-08-12 | 6.600 | 6.700 | 6.470 | 6.490 | 6.490 | 20,001,783 |
| 2022-08-11 | 6.650 | 6.730 | 6.610 | 6.660 | 6.660 | 16,192,480 |
| 2022-08-10 | 6.630 | 6.750 | 6.560 | 6.690 | 6.690 | 19,504,843 |
| 2022-08-09 | 6.550 | 6.770 | 6.430 | 6.660 | 6.660 | 24,463,403 |
| 2022-08-08 | 6.480 | 6.530 | 6.320 | 6.510 | 6.510 | 17,640,772 |
| 2022-08-05 | 6.620 | 6.680 | 6.320 | 6.480 | 6.480 | 22,719,780 |
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.