Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.730 | 4.920 | 4.710 | 4.900 | 4.900 | 13,103,419 |
| 2026-07-22 | 4.810 | 4.860 | 4.730 | 4.750 | 4.750 | 10,418,361 |
| 2026-07-21 | 4.740 | 4.840 | 4.680 | 4.840 | 4.840 | 13,928,820 |
| 2026-07-20 | 4.920 | 4.970 | 4.700 | 4.790 | 4.790 | 19,940,477 |
| 2026-07-17 | 4.870 | 5.020 | 4.790 | 4.920 | 4.920 | 24,330,279 |
| 2026-07-16 | 4.780 | 4.930 | 4.750 | 4.860 | 4.860 | 14,266,420 |
| 2026-07-15 | 4.940 | 4.960 | 4.800 | 4.820 | 4.820 | 14,135,873 |
| 2026-07-14 | 4.720 | 4.850 | 4.650 | 4.820 | 4.820 | 17,969,100 |
| 2026-07-13 | 4.840 | 4.980 | 4.680 | 4.680 | 4.680 | 18,119,779 |
| 2026-07-10 | 4.530 | 4.980 | 4.530 | 4.770 | 4.770 | 24,590,539 |
| 2026-07-09 | 4.470 | 4.530 | 4.360 | 4.520 | 4.520 | 13,852,840 |
| 2026-07-08 | 4.620 | 4.620 | 4.490 | 4.520 | 4.520 | 10,648,099 |
| 2026-07-07 | 4.820 | 4.820 | 4.560 | 4.610 | 4.610 | 16,998,100 |
| 2026-07-06 | 4.850 | 5.000 | 4.760 | 4.800 | 4.800 | 19,940,561 |
| 2026-07-03 | 4.730 | 4.890 | 4.700 | 4.850 | 4.850 | 16,238,102 |
| 2026-07-02 | 4.710 | 4.820 | 4.670 | 4.690 | 4.690 | 16,960,996 |
| 2026-07-01 | 4.650 | 4.840 | 4.620 | 4.720 | 4.720 | 14,794,000 |
| 2026-06-30 | 4.630 | 4.690 | 4.600 | 4.670 | 4.670 | 10,906,714 |
| 2026-06-29 | 4.700 | 4.770 | 4.580 | 4.670 | 4.670 | 17,209,094 |
| 2026-06-26 | 4.800 | 4.880 | 4.700 | 4.700 | 4.700 | 14,375,770 |
| 2026-06-25 | 4.910 | 4.940 | 4.790 | 4.810 | 4.810 | 15,313,636 |
| 2026-06-24 | 5.010 | 5.020 | 4.860 | 4.920 | 4.920 | 13,450,112 |
| 2026-06-23 | 5.050 | 5.180 | 4.990 | 5.020 | 5.020 | 13,855,365 |
| 2026-06-22 | 5.030 | 5.100 | 4.880 | 5.090 | 5.090 | 20,190,045 |
| 2026-06-18 | 5.100 | 5.150 | 5.010 | 5.070 | 5.070 | 13,954,100 |
| 2026-06-17 | 5.330 | 5.330 | 5.110 | 5.130 | 5.130 | 21,498,561 |
| 2026-06-16 | 5.350 | 5.430 | 5.280 | 5.370 | 5.370 | 14,340,920 |
| 2026-06-15 | 5.330 | 5.420 | 5.290 | 5.350 | 5.350 | 10,445,100 |
| 2026-06-12 | 5.270 | 5.440 | 5.230 | 5.330 | 5.330 | 14,959,100 |
| 2026-06-11 | 5.350 | 5.390 | 5.180 | 5.250 | 5.250 | 15,252,730 |
| 2026-06-10 | 5.530 | 5.550 | 5.310 | 5.390 | 5.390 | 13,169,580 |
| 2026-06-09 | 5.630 | 5.650 | 5.530 | 5.550 | 5.550 | 10,010,170 |
| 2026-06-08 | 5.720 | 5.750 | 5.530 | 5.590 | 5.590 | 18,594,801 |
| 2026-06-05 | 5.880 | 5.980 | 5.700 | 5.800 | 5.800 | 18,393,600 |
| 2026-06-04 | 5.740 | 5.880 | 5.670 | 5.780 | 5.780 | 15,962,570 |
| 2026-06-03 | 5.770 | 5.860 | 5.700 | 5.750 | 5.750 | 13,921,910 |
| 2026-06-02 | 5.930 | 5.950 | 5.720 | 5.800 | 5.800 | 12,679,470 |
| 2026-06-01 | 5.810 | 5.980 | 5.800 | 5.920 | 5.920 | 14,760,110 |
| 2026-05-29 | 6.050 | 6.050 | 5.790 | 5.840 | 5.840 | 18,694,939 |
| 2026-05-28 | 5.860 | 6.080 | 5.800 | 6.050 | 6.050 | 20,027,539 |
| 2026-05-27 | 5.890 | 6.030 | 5.820 | 5.860 | 5.860 | 16,278,200 |
| 2026-05-26 | 5.910 | 5.910 | 5.770 | 5.870 | 5.870 | 14,191,300 |
| 2026-05-25 | 5.940 | 6.010 | 5.850 | 5.920 | 5.920 | 13,725,020 |
| 2026-05-22 | 5.850 | 5.950 | 5.780 | 5.900 | 5.900 | 16,758,939 |
| 2026-05-21 | 6.090 | 6.130 | 5.790 | 5.810 | 5.810 | 23,451,340 |
| 2026-05-20 | 6.170 | 6.190 | 6.040 | 6.070 | 6.070 | 16,758,039 |
| 2026-05-19 | 6.220 | 6.260 | 6.130 | 6.210 | 6.210 | 14,269,810 |
| 2026-05-18 | 6.160 | 6.260 | 6.050 | 6.220 | 6.220 | 13,099,130 |
| 2026-05-15 | 6.190 | 6.270 | 6.080 | 6.170 | 6.170 | 19,802,920 |
| 2026-05-14 | 6.390 | 6.420 | 6.100 | 6.190 | 6.190 | 32,155,900 |
| 2026-05-13 | 6.320 | 6.470 | 6.310 | 6.390 | 6.390 | 15,856,920 |
| 2026-05-12 | 6.500 | 6.530 | 6.310 | 6.330 | 6.330 | 21,170,141 |
| 2026-05-11 | 6.560 | 6.610 | 6.460 | 6.500 | 6.500 | 20,249,471 |
| 2026-05-08 | 6.650 | 6.760 | 6.510 | 6.550 | 6.550 | 21,627,939 |
| 2026-05-07 | 6.550 | 6.730 | 6.460 | 6.690 | 6.690 | 33,236,281 |
| 2026-05-06 | 6.440 | 6.570 | 6.440 | 6.500 | 6.500 | 18,727,850 |
| 2026-04-30 | 6.440 | 6.440 | 6.340 | 6.440 | 6.440 | 12,021,700 |
| 2026-04-29 | 6.280 | 6.460 | 6.280 | 6.410 | 6.410 | 14,032,140 |
| 2026-04-28 | 6.440 | 6.440 | 6.290 | 6.330 | 6.330 | 20,458,730 |
| 2026-04-27 | 6.450 | 6.510 | 6.410 | 6.460 | 6.460 | 14,543,480 |
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.