Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.250 | 5.370 | 5.240 | 5.270 | 5.270 | 15,370,478 |
| 2025-04-25 | 5.520 | 5.550 | 5.240 | 5.260 | 5.260 | 34,999,674 |
| 2025-04-24 | 5.360 | 5.550 | 5.320 | 5.500 | 5.500 | 33,409,416 |
| 2025-04-23 | 5.230 | 5.370 | 5.200 | 5.340 | 5.340 | 20,094,160 |
| 2025-04-22 | 5.110 | 5.270 | 5.090 | 5.220 | 5.220 | 19,614,086 |
| 2025-04-21 | 4.870 | 5.180 | 4.850 | 5.140 | 5.140 | 25,877,780 |
| 2025-04-18 | 4.820 | 4.910 | 4.790 | 4.900 | 4.900 | 11,162,400 |
| 2025-04-17 | 4.830 | 4.920 | 4.800 | 4.820 | 4.820 | 17,234,880 |
| 2025-04-16 | 5.000 | 5.000 | 4.810 | 4.870 | 4.870 | 15,410,300 |
| 2025-04-15 | 4.940 | 5.050 | 4.930 | 5.020 | 5.020 | 15,997,684 |
| 2025-04-14 | 4.890 | 4.970 | 4.860 | 4.940 | 4.940 | 14,674,642 |
| 2025-04-11 | 4.790 | 4.880 | 4.740 | 4.810 | 4.810 | 15,131,424 |
| 2025-04-10 | 4.870 | 4.960 | 4.810 | 4.830 | 4.830 | 23,938,586 |
| 2025-04-09 | 4.540 | 4.830 | 4.250 | 4.770 | 4.770 | 36,419,567 |
| 2025-04-08 | 4.650 | 4.820 | 4.490 | 4.600 | 4.600 | 34,075,504 |
| 2025-04-07 | 4.990 | 5.080 | 4.390 | 4.520 | 4.520 | 59,631,668 |
| 2025-04-03 | 5.420 | 5.520 | 5.360 | 5.410 | 5.410 | 22,084,760 |
| 2025-04-02 | 5.530 | 5.660 | 5.430 | 5.520 | 5.520 | 30,631,006 |
| 2025-04-01 | 5.370 | 5.740 | 5.350 | 5.550 | 5.550 | 51,593,373 |
| 2025-03-31 | 5.290 | 5.420 | 5.160 | 5.380 | 5.380 | 32,022,847 |
| 2025-03-28 | 5.330 | 5.420 | 5.270 | 5.320 | 5.320 | 24,179,280 |
| 2025-03-27 | 5.450 | 5.460 | 5.310 | 5.350 | 5.350 | 23,958,256 |
| 2025-03-26 | 5.400 | 5.570 | 5.380 | 5.450 | 5.450 | 27,179,537 |
| 2025-03-25 | 5.340 | 5.490 | 5.310 | 5.400 | 5.400 | 33,354,826 |
| 2025-03-24 | 5.620 | 5.630 | 5.220 | 5.350 | 5.350 | 52,765,676 |
| 2025-03-21 | 5.760 | 5.790 | 5.580 | 5.590 | 5.590 | 42,605,989 |
| 2025-03-20 | 5.830 | 5.870 | 5.690 | 5.730 | 5.730 | 63,901,513 |
| 2025-03-19 | 5.950 | 6.150 | 5.750 | 5.830 | 5.830 | 119,357,768 |
| 2025-03-18 | 5.330 | 6.400 | 5.320 | 6.090 | 6.090 | 141,123,253 |
| 2025-03-17 | 5.370 | 5.380 | 5.280 | 5.330 | 5.330 | 14,719,706 |
| 2025-03-14 | 5.320 | 5.380 | 5.250 | 5.360 | 5.360 | 18,608,680 |
| 2025-03-13 | 5.400 | 5.410 | 5.250 | 5.350 | 5.350 | 18,521,397 |
| 2025-03-12 | 5.340 | 5.450 | 5.290 | 5.410 | 5.410 | 30,562,367 |
| 2025-03-11 | 5.240 | 5.480 | 5.200 | 5.350 | 5.350 | 41,927,183 |
| 2025-03-10 | 5.080 | 5.480 | 5.060 | 5.350 | 5.350 | 52,516,221 |
| 2025-03-07 | 5.150 | 5.180 | 5.060 | 5.080 | 5.080 | 9,101,040 |
| 2025-03-06 | 5.120 | 5.180 | 5.110 | 5.150 | 5.150 | 11,388,200 |
| 2025-03-05 | 5.120 | 5.140 | 5.050 | 5.110 | 5.110 | 8,134,460 |
| 2025-03-04 | 5.030 | 5.130 | 4.990 | 5.120 | 5.120 | 10,721,920 |
| 2025-03-03 | 5.040 | 5.120 | 5.000 | 5.020 | 5.020 | 12,937,400 |
| 2025-02-28 | 5.150 | 5.180 | 5.000 | 5.030 | 5.030 | 12,715,260 |
| 2025-02-27 | 5.180 | 5.200 | 5.060 | 5.170 | 5.170 | 14,337,800 |
| 2025-02-26 | 5.140 | 5.220 | 5.130 | 5.190 | 5.190 | 13,695,000 |
| 2025-02-25 | 5.140 | 5.200 | 5.120 | 5.150 | 5.150 | 10,639,210 |
| 2025-02-24 | 5.210 | 5.230 | 5.130 | 5.190 | 5.190 | 12,479,368 |
| 2025-02-21 | 5.180 | 5.210 | 5.130 | 5.190 | 5.190 | 14,401,510 |
| 2025-02-20 | 5.200 | 5.240 | 5.110 | 5.160 | 5.160 | 11,580,160 |
| 2025-02-19 | 5.090 | 5.210 | 5.030 | 5.200 | 5.200 | 16,603,128 |
| 2025-02-18 | 5.230 | 5.340 | 5.120 | 5.140 | 5.140 | 21,880,327 |
| 2025-02-17 | 5.130 | 5.190 | 5.100 | 5.130 | 5.130 | 14,543,495 |
| 2025-02-14 | 5.030 | 5.210 | 4.990 | 5.100 | 5.100 | 22,934,048 |
| 2025-02-13 | 5.080 | 5.120 | 4.980 | 4.990 | 4.990 | 13,749,062 |
| 2025-02-12 | 5.060 | 5.120 | 5.030 | 5.110 | 5.110 | 8,396,760 |
| 2025-02-11 | 5.100 | 5.110 | 5.020 | 5.050 | 5.050 | 7,993,688 |
| 2025-02-10 | 5.110 | 5.120 | 5.060 | 5.100 | 5.100 | 9,647,540 |
| 2025-02-07 | 5.020 | 5.120 | 4.990 | 5.080 | 5.080 | 12,507,380 |
| 2025-02-06 | 4.940 | 5.000 | 4.910 | 4.990 | 4.990 | 8,388,740 |
| 2025-02-05 | 4.900 | 4.980 | 4.900 | 4.960 | 4.960 | 9,301,900 |
| 2025-01-27 | 5.010 | 5.050 | 4.890 | 4.890 | 4.890 | 8,460,860 |
| 2025-01-24 | 4.910 | 5.040 | 4.910 | 5.010 | 5.010 | 8,807,700 |
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.