Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.150 | 5.260 | 5.080 | 5.150 | 5.150 | 10,997,144 |
| 2022-05-10 | 4.900 | 5.140 | 4.880 | 5.100 | 5.100 | 9,878,080 |
| 2022-05-09 | 4.950 | 5.050 | 4.920 | 4.960 | 4.960 | 6,835,360 |
| 2022-05-06 | 4.980 | 5.050 | 4.870 | 4.950 | 4.950 | 9,501,422 |
| 2022-05-05 | 4.900 | 5.170 | 4.900 | 5.060 | 5.060 | 12,987,838 |
| 2022-04-29 | 4.850 | 5.000 | 4.810 | 4.950 | 4.950 | 13,233,416 |
| 2022-04-28 | 4.900 | 4.950 | 4.700 | 4.790 | 4.790 | 12,985,981 |
| 2022-04-27 | 4.480 | 4.910 | 4.450 | 4.900 | 4.900 | 20,037,304 |
| 2022-04-26 | 4.840 | 4.860 | 4.470 | 4.480 | 4.480 | 18,987,884 |
| 2022-04-25 | 4.980 | 5.040 | 4.770 | 4.810 | 4.810 | 19,770,659 |
| 2022-04-22 | 5.260 | 5.290 | 5.030 | 5.110 | 5.110 | 13,843,280 |
| 2022-04-21 | 5.570 | 5.570 | 5.230 | 5.260 | 5.260 | 13,250,059 |
| 2022-04-20 | 5.680 | 5.740 | 5.530 | 5.570 | 5.570 | 7,131,526 |
| 2022-04-19 | 5.600 | 5.830 | 5.560 | 5.690 | 5.690 | 11,720,244 |
| 2022-04-18 | 5.510 | 5.610 | 5.360 | 5.570 | 5.570 | 9,693,251 |
| 2022-04-15 | 5.690 | 5.690 | 5.470 | 5.510 | 5.510 | 13,775,300 |
| 2022-04-14 | 5.590 | 5.750 | 5.570 | 5.690 | 5.690 | 13,946,888 |
| 2022-04-13 | 5.910 | 5.910 | 5.500 | 5.530 | 5.530 | 20,592,900 |
| 2022-04-12 | 6.120 | 6.120 | 5.700 | 5.900 | 5.900 | 23,513,078 |
| 2022-04-11 | 6.180 | 6.330 | 6.100 | 6.130 | 6.130 | 13,105,640 |
| 2022-04-08 | 6.210 | 6.220 | 6.040 | 6.170 | 6.170 | 10,678,593 |
| 2022-04-07 | 6.460 | 6.510 | 6.160 | 6.190 | 6.190 | 13,168,924 |
| 2022-04-06 | 6.370 | 6.510 | 6.330 | 6.440 | 6.440 | 9,835,860 |
| 2022-04-01 | 6.350 | 6.440 | 6.310 | 6.380 | 6.380 | 9,766,426 |
| 2022-03-31 | 6.300 | 6.530 | 6.230 | 6.430 | 6.430 | 16,133,448 |
| 2022-03-30 | 6.260 | 6.350 | 6.140 | 6.240 | 6.240 | 9,455,235 |
| 2022-03-29 | 6.330 | 6.380 | 6.100 | 6.150 | 6.150 | 12,779,660 |
| 2022-03-28 | 6.320 | 6.400 | 6.210 | 6.320 | 6.320 | 11,684,799 |
| 2022-03-25 | 6.630 | 6.640 | 6.350 | 6.400 | 6.400 | 12,243,960 |
| 2022-03-24 | 6.620 | 6.660 | 6.520 | 6.560 | 6.560 | 11,058,126 |
| 2022-03-23 | 6.640 | 6.780 | 6.620 | 6.670 | 6.670 | 10,736,396 |
| 2022-03-22 | 6.720 | 6.780 | 6.580 | 6.630 | 6.630 | 13,878,575 |
| 2022-03-21 | 6.610 | 6.870 | 6.610 | 6.690 | 6.690 | 16,575,360 |
| 2022-03-18 | 6.610 | 6.660 | 6.510 | 6.590 | 6.590 | 11,860,210 |
| 2022-03-17 | 6.640 | 6.790 | 6.530 | 6.590 | 6.590 | 22,260,341 |
| 2022-03-16 | 6.620 | 6.650 | 6.180 | 6.550 | 6.550 | 24,384,840 |
| 2022-03-15 | 6.810 | 6.940 | 6.430 | 6.450 | 6.450 | 29,156,212 |
| 2022-03-14 | 7.180 | 7.180 | 6.800 | 6.850 | 6.850 | 25,966,299 |
| 2022-03-11 | 7.200 | 7.250 | 7.040 | 7.180 | 7.180 | 18,090,600 |
| 2022-03-10 | 7.480 | 7.530 | 7.240 | 7.310 | 7.310 | 23,213,420 |
| 2022-03-09 | 7.380 | 7.480 | 6.850 | 7.240 | 7.240 | 29,861,960 |
| 2022-03-08 | 7.620 | 7.710 | 7.260 | 7.320 | 7.320 | 25,592,906 |
| 2022-03-07 | 7.780 | 7.850 | 7.550 | 7.620 | 7.620 | 29,078,491 |
| 2022-03-04 | 7.770 | 7.840 | 7.550 | 7.590 | 7.590 | 24,912,540 |
| 2022-03-03 | 8.020 | 8.100 | 7.740 | 7.850 | 7.850 | 33,132,068 |
| 2022-03-02 | 7.880 | 8.070 | 7.810 | 8.020 | 8.020 | 29,462,140 |
| 2022-03-01 | 7.700 | 8.230 | 7.650 | 7.970 | 7.970 | 48,085,586 |
| 2022-02-28 | 7.190 | 7.770 | 7.110 | 7.700 | 7.700 | 49,767,508 |
| 2022-02-25 | 7.030 | 7.220 | 7.020 | 7.160 | 7.160 | 20,072,619 |
| 2022-02-24 | 6.970 | 7.230 | 6.850 | 6.990 | 6.990 | 25,939,804 |
| 2022-02-23 | 6.870 | 6.970 | 6.810 | 6.930 | 6.930 | 9,247,895 |
| 2022-02-22 | 6.840 | 6.920 | 6.760 | 6.820 | 6.820 | 7,806,550 |
| 2022-02-21 | 6.870 | 6.890 | 6.790 | 6.890 | 6.890 | 6,585,594 |
| 2022-02-18 | 6.860 | 6.930 | 6.830 | 6.870 | 6.870 | 6,600,801 |
| 2022-02-17 | 6.950 | 7.050 | 6.880 | 6.890 | 6.890 | 9,433,601 |
| 2022-02-16 | 6.720 | 7.160 | 6.640 | 6.990 | 6.990 | 17,703,740 |
| 2022-02-15 | 6.610 | 6.720 | 6.600 | 6.670 | 6.670 | 5,088,127 |
| 2022-02-14 | 6.690 | 6.740 | 6.600 | 6.640 | 6.640 | 7,239,000 |
| 2022-02-11 | 6.830 | 6.890 | 6.680 | 6.700 | 6.700 | 9,499,428 |
| 2022-02-10 | 6.960 | 6.960 | 6.800 | 6.840 | 6.840 | 8,642,780 |
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.