Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.920 | 6.950 | 6.840 | 6.940 | 6.940 | 7,015,223 |
| 2022-02-08 | 6.950 | 6.950 | 6.800 | 6.910 | 6.910 | 8,476,740 |
| 2022-02-07 | 7.050 | 7.090 | 6.920 | 6.960 | 6.960 | 11,012,339 |
| 2022-01-28 | 6.880 | 6.950 | 6.710 | 6.950 | 6.950 | 11,673,145 |
| 2022-01-27 | 7.070 | 7.180 | 6.810 | 6.810 | 6.810 | 15,419,647 |
| 2022-01-26 | 6.640 | 7.030 | 6.610 | 6.970 | 6.970 | 20,541,123 |
| 2022-01-25 | 6.950 | 6.950 | 6.550 | 6.640 | 6.640 | 18,938,879 |
| 2022-01-24 | 6.860 | 7.030 | 6.860 | 6.910 | 6.910 | 8,812,782 |
| 2022-01-21 | 7.080 | 7.080 | 6.890 | 6.920 | 6.920 | 13,726,295 |
| 2022-01-20 | 7.100 | 7.200 | 7.000 | 7.080 | 7.080 | 15,674,243 |
| 2022-01-19 | 7.220 | 7.270 | 7.060 | 7.100 | 7.100 | 12,340,200 |
| 2022-01-18 | 7.350 | 7.430 | 7.150 | 7.220 | 7.220 | 18,560,500 |
| 2022-01-17 | 7.050 | 7.500 | 7.030 | 7.330 | 7.330 | 31,973,548 |
| 2022-01-14 | 7.000 | 7.180 | 6.920 | 7.010 | 7.010 | 13,810,102 |
| 2022-01-13 | 6.930 | 7.050 | 6.920 | 6.980 | 6.980 | 11,204,120 |
| 2022-01-12 | 6.860 | 7.050 | 6.830 | 7.000 | 7.000 | 18,522,180 |
| 2022-01-11 | 6.810 | 7.020 | 6.800 | 6.810 | 6.810 | 15,145,140 |
| 2022-01-10 | 7.030 | 7.050 | 6.730 | 6.810 | 6.810 | 24,044,676 |
| 2022-01-07 | 7.210 | 7.400 | 7.000 | 7.020 | 7.020 | 23,595,440 |
| 2022-01-06 | 6.990 | 7.320 | 6.920 | 7.190 | 7.190 | 28,913,000 |
| 2022-01-05 | 7.010 | 7.270 | 6.950 | 6.990 | 6.990 | 24,137,070 |
| 2022-01-04 | 7.190 | 7.250 | 6.990 | 7.010 | 7.010 | 21,612,295 |
| 2021-12-31 | 7.200 | 7.220 | 7.090 | 7.140 | 7.140 | 14,144,440 |
| 2021-12-30 | 6.980 | 7.230 | 6.920 | 7.100 | 7.100 | 18,961,907 |
| 2021-12-29 | 7.120 | 7.170 | 6.910 | 6.920 | 6.920 | 25,010,555 |
| 2021-12-28 | 7.220 | 7.290 | 7.000 | 7.110 | 7.110 | 26,275,042 |
| 2021-12-27 | 7.080 | 7.510 | 7.080 | 7.200 | 7.200 | 31,798,116 |
| 2021-12-24 | 8.200 | 8.210 | 7.130 | 7.180 | 7.180 | 75,917,107 |
| 2021-12-23 | 8.340 | 8.360 | 8.040 | 8.150 | 8.150 | 31,406,092 |
| 2021-12-22 | 8.120 | 8.300 | 8.070 | 8.140 | 8.140 | 17,501,420 |
| 2021-12-21 | 8.010 | 8.160 | 7.930 | 8.110 | 8.110 | 20,567,946 |
| 2021-12-20 | 8.200 | 8.420 | 7.920 | 8.000 | 8.000 | 25,824,640 |
| 2021-12-17 | 8.210 | 8.320 | 8.100 | 8.200 | 8.200 | 25,402,320 |
| 2021-12-16 | 8.100 | 8.480 | 8.100 | 8.200 | 8.200 | 31,800,063 |
| 2021-12-15 | 7.980 | 8.400 | 7.850 | 8.170 | 8.170 | 35,588,737 |
| 2021-12-14 | 7.980 | 8.160 | 7.890 | 7.940 | 7.940 | 25,363,066 |
| 2021-12-13 | 8.050 | 8.090 | 7.850 | 7.990 | 7.990 | 21,322,932 |
| 2021-12-10 | 8.070 | 8.140 | 7.830 | 8.010 | 8.010 | 30,717,980 |
| 2021-12-09 | 8.390 | 8.470 | 8.030 | 8.060 | 8.060 | 43,029,862 |
| 2021-12-08 | 7.870 | 8.590 | 7.860 | 8.420 | 8.420 | 54,002,912 |
| 2021-12-07 | 8.250 | 8.250 | 7.760 | 7.800 | 7.800 | 56,936,552 |
| 2021-12-06 | 8.650 | 8.710 | 8.020 | 8.080 | 8.080 | 71,418,160 |
| 2021-12-03 | 8.570 | 8.860 | 8.390 | 8.650 | 8.650 | 52,901,059 |
| 2021-12-02 | 7.890 | 8.840 | 7.700 | 8.620 | 8.620 | 94,526,902 |
| 2021-12-01 | 7.950 | 8.050 | 7.690 | 7.890 | 7.890 | 44,753,243 |
| 2021-11-30 | 8.050 | 8.130 | 7.740 | 7.960 | 7.960 | 75,649,000 |
| 2021-11-29 | 7.100 | 8.450 | 7.000 | 7.920 | 7.920 | 122,313,585 |
| 2021-11-26 | 6.820 | 7.280 | 6.810 | 7.200 | 7.200 | 56,223,632 |
| 2021-11-25 | 6.650 | 6.990 | 6.650 | 6.820 | 6.820 | 33,988,628 |
| 2021-11-24 | 6.760 | 6.840 | 6.640 | 6.700 | 6.700 | 27,814,167 |
| 2021-11-23 | 6.800 | 7.080 | 6.760 | 6.760 | 6.760 | 39,177,420 |
| 2021-11-22 | 6.850 | 6.880 | 6.620 | 6.770 | 6.770 | 32,368,400 |
| 2021-11-19 | 6.760 | 6.850 | 6.690 | 6.810 | 6.810 | 24,140,820 |
| 2021-11-18 | 6.770 | 6.970 | 6.760 | 6.760 | 6.760 | 37,431,372 |
| 2021-11-17 | 6.770 | 6.840 | 6.720 | 6.750 | 6.750 | 29,974,458 |
| 2021-11-16 | 6.950 | 6.960 | 6.740 | 6.750 | 6.750 | 31,651,340 |
| 2021-11-15 | 7.380 | 7.420 | 6.870 | 6.920 | 6.920 | 56,019,447 |
| 2021-11-12 | 7.460 | 7.570 | 7.150 | 7.260 | 7.260 | 64,153,091 |
| 2021-11-11 | 7.490 | 7.850 | 7.400 | 7.550 | 7.550 | 56,281,356 |
| 2021-11-10 | 7.280 | 7.650 | 7.280 | 7.460 | 7.460 | 42,151,499 |
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.