Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.170 | 6.250 | 6.130 | 6.170 | 6.170 | 16,108,840 |
| 2025-07-24 | 6.260 | 6.260 | 6.150 | 6.170 | 6.170 | 26,188,174 |
| 2025-07-23 | 6.490 | 6.570 | 6.190 | 6.200 | 6.200 | 39,666,299 |
| 2025-07-22 | 6.280 | 6.400 | 6.250 | 6.370 | 6.370 | 26,459,783 |
| 2025-07-21 | 6.270 | 6.380 | 6.240 | 6.280 | 6.280 | 25,220,365 |
| 2025-07-18 | 6.220 | 6.260 | 6.130 | 6.250 | 6.250 | 22,151,042 |
| 2025-07-17 | 6.180 | 6.240 | 6.110 | 6.220 | 6.220 | 21,154,664 |
| 2025-07-16 | 6.200 | 6.210 | 6.110 | 6.140 | 6.140 | 22,164,080 |
| 2025-07-15 | 6.260 | 6.300 | 6.090 | 6.210 | 6.210 | 38,155,003 |
| 2025-07-14 | 6.190 | 6.380 | 6.170 | 6.240 | 6.240 | 29,729,561 |
| 2025-07-11 | 6.190 | 6.280 | 6.080 | 6.190 | 6.190 | 37,749,490 |
| 2025-07-10 | 6.250 | 6.410 | 6.150 | 6.200 | 6.200 | 55,791,999 |
| 2025-07-09 | 6.050 | 6.500 | 6.010 | 6.220 | 6.220 | 86,144,069 |
| 2025-07-08 | 5.930 | 6.120 | 5.900 | 6.040 | 6.040 | 41,848,375 |
| 2025-07-07 | 5.830 | 5.960 | 5.820 | 5.950 | 5.950 | 24,838,680 |
| 2025-07-04 | 5.920 | 5.920 | 5.800 | 5.820 | 5.820 | 22,419,867 |
| 2025-07-03 | 5.900 | 5.920 | 5.820 | 5.900 | 5.900 | 19,679,486 |
| 2025-07-02 | 5.910 | 5.970 | 5.860 | 5.910 | 5.910 | 26,058,897 |
| 2025-07-01 | 5.900 | 5.990 | 5.800 | 5.920 | 5.920 | 37,994,337 |
| 2025-06-30 | 5.800 | 5.910 | 5.770 | 5.870 | 5.870 | 38,822,060 |
| 2025-06-27 | 5.700 | 5.810 | 5.700 | 5.800 | 5.800 | 32,876,269 |
| 2025-06-26 | 5.710 | 5.790 | 5.650 | 5.680 | 5.680 | 22,617,886 |
| 2025-06-25 | 5.700 | 5.730 | 5.650 | 5.720 | 5.720 | 23,639,456 |
| 2025-06-24 | 5.570 | 5.700 | 5.570 | 5.700 | 5.700 | 26,539,740 |
| 2025-06-23 | 5.510 | 5.590 | 5.300 | 5.580 | 5.580 | 18,712,100 |
| 2025-06-20 | 5.550 | 5.590 | 5.470 | 5.490 | 5.490 | 18,335,640 |
| 2025-06-19 | 5.710 | 5.720 | 5.490 | 5.520 | 5.520 | 42,946,310 |
| 2025-06-18 | 5.630 | 5.830 | 5.600 | 5.760 | 5.760 | 40,742,893 |
| 2025-06-17 | 5.630 | 5.740 | 5.600 | 5.670 | 5.670 | 27,765,131 |
| 2025-06-16 | 5.620 | 5.650 | 5.520 | 5.640 | 5.640 | 18,752,900 |
| 2025-06-13 | 5.590 | 5.750 | 5.550 | 5.620 | 5.620 | 38,176,886 |
| 2025-06-12 | 5.620 | 5.690 | 5.540 | 5.580 | 5.580 | 25,598,315 |
| 2025-06-11 | 5.700 | 5.710 | 5.590 | 5.630 | 5.630 | 26,908,183 |
| 2025-06-10 | 5.650 | 5.800 | 5.570 | 5.690 | 5.690 | 40,006,401 |
| 2025-06-09 | 5.670 | 5.690 | 5.590 | 5.680 | 5.680 | 28,608,720 |
| 2025-06-06 | 5.590 | 5.710 | 5.530 | 5.680 | 5.680 | 39,693,368 |
| 2025-06-05 | 5.590 | 5.620 | 5.510 | 5.570 | 5.570 | 26,862,500 |
| 2025-06-04 | 5.680 | 5.770 | 5.550 | 5.590 | 5.590 | 40,382,513 |
| 2025-06-03 | 5.640 | 5.690 | 5.590 | 5.650 | 5.650 | 49,287,678 |
| 2025-05-30 | 5.810 | 5.850 | 5.610 | 5.720 | 5.720 | 56,147,637 |
| 2025-05-29 | 5.790 | 6.080 | 5.750 | 5.880 | 5.880 | 78,077,691 |
| 2025-05-28 | 5.610 | 6.000 | 5.580 | 5.900 | 5.900 | 99,208,054 |
| 2025-05-27 | 5.580 | 5.780 | 5.450 | 5.690 | 5.690 | 80,597,054 |
| 2025-05-26 | 5.300 | 5.650 | 5.270 | 5.490 | 5.490 | 45,744,297 |
| 2025-05-23 | 5.390 | 5.390 | 5.290 | 5.290 | 5.290 | 14,559,429 |
| 2025-05-22 | 5.400 | 5.520 | 5.370 | 5.380 | 5.380 | 15,958,491 |
| 2025-05-21 | 5.500 | 5.500 | 5.400 | 5.430 | 5.430 | 13,011,807 |
| 2025-05-20 | 5.470 | 5.510 | 5.420 | 5.480 | 5.480 | 11,686,259 |
| 2025-05-19 | 5.460 | 5.480 | 5.390 | 5.470 | 5.470 | 11,464,380 |
| 2025-05-16 | 5.440 | 5.550 | 5.430 | 5.450 | 5.450 | 12,315,400 |
| 2025-05-15 | 5.560 | 5.560 | 5.400 | 5.440 | 5.440 | 15,548,200 |
| 2025-05-14 | 5.510 | 5.560 | 5.470 | 5.540 | 5.540 | 15,678,520 |
| 2025-05-13 | 5.590 | 5.630 | 5.530 | 5.550 | 5.550 | 22,959,400 |
| 2025-05-12 | 5.550 | 5.630 | 5.500 | 5.590 | 5.590 | 26,040,201 |
| 2025-05-09 | 5.720 | 5.750 | 5.510 | 5.530 | 5.530 | 45,979,800 |
| 2025-05-08 | 5.520 | 6.270 | 5.500 | 5.770 | 5.770 | 79,186,759 |
| 2025-05-07 | 5.500 | 5.550 | 5.400 | 5.460 | 5.460 | 18,960,100 |
| 2025-05-06 | 5.310 | 5.550 | 5.310 | 5.460 | 5.460 | 26,224,312 |
| 2025-04-30 | 5.280 | 5.340 | 5.260 | 5.280 | 5.280 | 13,222,040 |
| 2025-04-29 | 5.290 | 5.330 | 5.230 | 5.260 | 5.260 | 14,731,300 |
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.