Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.550 | 6.750 | 6.300 | 6.550 | 6.550 | 36,269,430 |
| 2022-08-03 | 6.820 | 7.120 | 6.480 | 6.550 | 6.550 | 49,339,620 |
| 2022-08-02 | 7.190 | 7.190 | 6.710 | 6.800 | 6.800 | 43,755,592 |
| 2022-08-01 | 7.250 | 7.310 | 7.100 | 7.290 | 7.290 | 25,511,635 |
| 2022-07-29 | 7.120 | 7.350 | 7.080 | 7.210 | 7.210 | 37,092,840 |
| 2022-07-28 | 6.910 | 7.330 | 6.900 | 7.130 | 7.130 | 43,068,920 |
| 2022-07-27 | 6.820 | 6.880 | 6.670 | 6.880 | 6.880 | 30,851,943 |
| 2022-07-26 | 6.810 | 6.880 | 6.660 | 6.870 | 6.870 | 16,641,013 |
| 2022-07-25 | 7.150 | 7.150 | 6.780 | 6.850 | 6.850 | 27,808,340 |
| 2022-07-22 | 7.250 | 7.390 | 7.030 | 7.130 | 7.130 | 29,368,610 |
| 2022-07-21 | 7.270 | 7.470 | 7.120 | 7.310 | 7.310 | 35,204,094 |
| 2022-07-20 | 7.390 | 7.520 | 7.250 | 7.280 | 7.280 | 41,783,453 |
| 2022-07-19 | 7.210 | 7.420 | 7.150 | 7.210 | 7.210 | 45,024,486 |
| 2022-07-18 | 7.000 | 7.370 | 6.970 | 7.250 | 7.250 | 49,568,793 |
| 2022-07-15 | 7.190 | 7.370 | 6.930 | 6.980 | 6.980 | 46,416,843 |
| 2022-07-14 | 6.800 | 7.460 | 6.770 | 7.260 | 7.260 | 65,265,171 |
| 2022-07-13 | 6.650 | 6.960 | 6.630 | 6.820 | 6.820 | 34,697,200 |
| 2022-07-12 | 7.220 | 7.370 | 6.680 | 6.690 | 6.690 | 63,130,610 |
| 2022-07-11 | 7.220 | 7.500 | 7.020 | 7.210 | 7.210 | 63,001,532 |
| 2022-07-08 | 7.510 | 8.120 | 7.120 | 7.130 | 7.130 | 108,087,203 |
| 2022-07-07 | 6.750 | 7.350 | 6.660 | 7.210 | 7.210 | 76,791,333 |
| 2022-07-06 | 6.770 | 7.000 | 6.650 | 6.760 | 6.760 | 26,564,986 |
| 2022-07-05 | 6.920 | 6.990 | 6.670 | 6.760 | 6.760 | 33,773,900 |
| 2022-07-04 | 6.640 | 7.230 | 6.510 | 6.990 | 6.990 | 48,506,521 |
| 2022-07-01 | 6.760 | 6.820 | 6.650 | 6.670 | 6.670 | 18,020,980 |
| 2022-06-30 | 6.800 | 6.890 | 6.650 | 6.770 | 6.770 | 21,293,237 |
| 2022-06-29 | 7.080 | 7.100 | 6.760 | 6.790 | 6.790 | 28,556,500 |
| 2022-06-28 | 7.050 | 7.290 | 6.900 | 7.190 | 7.190 | 38,802,751 |
| 2022-06-27 | 6.820 | 6.960 | 6.750 | 6.940 | 6.940 | 26,683,231 |
| 2022-06-24 | 6.980 | 7.110 | 6.740 | 6.840 | 6.840 | 30,499,180 |
| 2022-06-23 | 6.780 | 7.020 | 6.730 | 6.980 | 6.980 | 34,493,537 |
| 2022-06-22 | 6.620 | 7.030 | 6.570 | 6.770 | 6.770 | 36,534,251 |
| 2022-06-21 | 6.660 | 6.890 | 6.550 | 6.650 | 6.650 | 27,435,896 |
| 2022-06-20 | 6.520 | 6.730 | 6.430 | 6.700 | 6.700 | 23,368,580 |
| 2022-06-17 | 6.250 | 6.550 | 6.230 | 6.530 | 6.530 | 26,630,245 |
| 2022-06-16 | 6.280 | 6.410 | 6.270 | 6.290 | 6.290 | 12,323,040 |
| 2022-06-15 | 6.390 | 6.490 | 6.250 | 6.300 | 6.300 | 16,758,840 |
| 2022-06-14 | 6.330 | 6.450 | 6.150 | 6.390 | 6.390 | 18,972,720 |
| 2022-06-13 | 6.430 | 6.550 | 6.350 | 6.400 | 6.400 | 22,498,715 |
| 2022-06-10 | 6.180 | 6.530 | 6.130 | 6.460 | 6.460 | 27,337,015 |
| 2022-06-09 | 6.500 | 6.530 | 6.130 | 6.200 | 6.200 | 30,055,913 |
| 2022-06-08 | 6.370 | 6.660 | 6.360 | 6.630 | 6.630 | 43,666,071 |
| 2022-06-07 | 6.540 | 6.590 | 6.330 | 6.370 | 6.370 | 29,364,152 |
| 2022-06-06 | 6.460 | 6.590 | 6.410 | 6.520 | 6.520 | 29,738,700 |
| 2022-06-02 | 6.660 | 6.700 | 6.400 | 6.500 | 6.500 | 67,437,225 |
| 2022-06-01 | 5.950 | 7.140 | 5.930 | 6.800 | 6.800 | 101,483,810 |
| 2022-05-31 | 5.940 | 6.060 | 5.900 | 5.950 | 5.950 | 14,360,220 |
| 2022-05-30 | 5.970 | 6.010 | 5.800 | 5.920 | 5.920 | 22,206,140 |
| 2022-05-27 | 6.270 | 6.360 | 5.960 | 6.020 | 6.020 | 34,988,741 |
| 2022-05-26 | 6.080 | 6.490 | 6.030 | 6.240 | 6.240 | 39,920,157 |
| 2022-05-25 | 5.790 | 6.200 | 5.670 | 6.100 | 6.100 | 33,665,969 |
| 2022-05-24 | 6.170 | 6.400 | 5.810 | 5.820 | 5.820 | 38,764,792 |
| 2022-05-23 | 5.790 | 6.560 | 5.660 | 6.240 | 6.240 | 55,296,763 |
| 2022-05-20 | 5.400 | 5.700 | 5.400 | 5.620 | 5.620 | 19,325,484 |
| 2022-05-19 | 5.270 | 5.410 | 5.240 | 5.410 | 5.410 | 10,126,540 |
| 2022-05-18 | 5.350 | 5.430 | 5.280 | 5.320 | 5.320 | 6,974,760 |
| 2022-05-17 | 5.310 | 5.330 | 5.210 | 5.310 | 5.310 | 8,699,440 |
| 2022-05-16 | 5.360 | 5.480 | 5.280 | 5.310 | 5.310 | 9,205,323 |
| 2022-05-13 | 5.280 | 5.430 | 5.240 | 5.320 | 5.320 | 13,159,716 |
| 2022-05-12 | 5.100 | 5.270 | 5.080 | 5.180 | 5.180 | 7,850,900 |
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.