Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.000 | 5.040 | 4.920 | 4.920 | 4.920 | 8,890,900 |
| 2025-01-22 | 4.960 | 4.980 | 4.870 | 4.930 | 4.930 | 8,346,500 |
| 2025-01-21 | 4.970 | 5.000 | 4.870 | 4.940 | 4.940 | 8,120,280 |
| 2025-01-20 | 4.950 | 5.030 | 4.940 | 4.980 | 4.980 | 8,638,000 |
| 2025-01-17 | 4.900 | 4.960 | 4.840 | 4.900 | 4.900 | 6,779,100 |
| 2025-01-16 | 4.970 | 4.980 | 4.880 | 4.910 | 4.910 | 7,992,988 |
| 2025-01-15 | 5.000 | 5.020 | 4.880 | 4.900 | 4.900 | 8,135,780 |
| 2025-01-14 | 4.710 | 5.000 | 4.700 | 4.980 | 4.980 | 12,692,480 |
| 2025-01-13 | 4.700 | 4.740 | 4.600 | 4.700 | 4.700 | 7,467,200 |
| 2025-01-10 | 4.890 | 4.890 | 4.700 | 4.710 | 4.710 | 7,693,980 |
| 2025-01-09 | 4.810 | 4.930 | 4.790 | 4.870 | 4.870 | 7,618,420 |
| 2025-01-08 | 4.950 | 4.950 | 4.690 | 4.850 | 4.850 | 11,698,300 |
| 2025-01-07 | 4.780 | 4.940 | 4.760 | 4.930 | 4.930 | 9,697,122 |
| 2025-01-06 | 4.700 | 4.800 | 4.530 | 4.770 | 4.770 | 11,344,660 |
| 2025-01-03 | 4.870 | 4.900 | 4.670 | 4.690 | 4.690 | 15,256,724 |
| 2025-01-02 | 5.040 | 5.060 | 4.820 | 4.870 | 4.870 | 14,428,860 |
| 2024-12-31 | 5.210 | 5.230 | 5.030 | 5.040 | 5.040 | 10,881,859 |
| 2024-12-30 | 5.260 | 5.290 | 5.160 | 5.200 | 5.200 | 8,175,640 |
| 2024-12-27 | 5.100 | 5.310 | 5.080 | 5.260 | 5.260 | 15,969,840 |
| 2024-12-26 | 5.030 | 5.170 | 5.030 | 5.100 | 5.100 | 10,523,600 |
| 2024-12-25 | 5.110 | 5.130 | 4.980 | 5.040 | 5.040 | 10,978,162 |
| 2024-12-24 | 5.070 | 5.180 | 5.020 | 5.120 | 5.120 | 11,977,880 |
| 2024-12-23 | 5.180 | 5.200 | 5.000 | 5.020 | 5.020 | 15,363,300 |
| 2024-12-20 | 5.240 | 5.270 | 5.170 | 5.180 | 5.180 | 10,989,380 |
| 2024-12-19 | 5.130 | 5.270 | 5.100 | 5.240 | 5.240 | 9,976,240 |
| 2024-12-18 | 5.140 | 5.220 | 5.100 | 5.150 | 5.150 | 10,137,743 |
| 2024-12-17 | 5.280 | 5.300 | 5.110 | 5.140 | 5.140 | 13,451,960 |
| 2024-12-16 | 5.310 | 5.360 | 5.240 | 5.280 | 5.280 | 11,314,300 |
| 2024-12-13 | 5.430 | 5.430 | 5.280 | 5.310 | 5.310 | 14,548,840 |
| 2024-12-12 | 5.480 | 5.490 | 5.360 | 5.430 | 5.430 | 13,118,748 |
| 2024-12-11 | 5.450 | 5.470 | 5.410 | 5.450 | 5.450 | 13,623,546 |
| 2024-12-10 | 5.570 | 5.620 | 5.420 | 5.440 | 5.440 | 21,456,383 |
| 2024-12-09 | 5.440 | 5.510 | 5.380 | 5.430 | 5.430 | 18,355,781 |
| 2024-12-06 | 5.560 | 5.560 | 5.350 | 5.450 | 5.450 | 30,937,824 |
| 2024-12-05 | 5.290 | 5.700 | 5.270 | 5.540 | 5.540 | 43,861,040 |
| 2024-12-04 | 5.350 | 5.380 | 5.260 | 5.300 | 5.300 | 13,264,711 |
| 2024-12-03 | 5.350 | 5.390 | 5.260 | 5.360 | 5.360 | 13,888,500 |
| 2024-12-02 | 5.190 | 5.340 | 5.190 | 5.330 | 5.330 | 15,294,736 |
| 2024-11-29 | 5.100 | 5.240 | 5.030 | 5.190 | 5.190 | 12,991,769 |
| 2024-11-28 | 5.170 | 5.210 | 5.100 | 5.120 | 5.120 | 10,644,160 |
| 2024-11-27 | 5.070 | 5.180 | 4.960 | 5.180 | 5.180 | 11,767,120 |
| 2024-11-26 | 5.190 | 5.230 | 5.040 | 5.070 | 5.070 | 12,202,760 |
| 2024-11-25 | 5.130 | 5.220 | 5.030 | 5.220 | 5.220 | 14,275,660 |
| 2024-11-22 | 5.400 | 5.400 | 5.090 | 5.100 | 5.100 | 19,251,720 |
| 2024-11-21 | 5.390 | 5.470 | 5.330 | 5.400 | 5.400 | 15,735,040 |
| 2024-11-20 | 5.180 | 5.440 | 5.160 | 5.390 | 5.390 | 17,210,280 |
| 2024-11-19 | 5.080 | 5.180 | 5.050 | 5.180 | 5.180 | 13,704,500 |
| 2024-11-18 | 5.160 | 5.220 | 5.010 | 5.040 | 5.040 | 17,356,657 |
| 2024-11-15 | 5.260 | 5.330 | 5.120 | 5.130 | 5.130 | 15,057,980 |
| 2024-11-14 | 5.530 | 5.540 | 5.260 | 5.280 | 5.280 | 19,822,517 |
| 2024-11-13 | 5.530 | 5.570 | 5.370 | 5.510 | 5.510 | 13,750,304 |
| 2024-11-12 | 5.680 | 5.720 | 5.460 | 5.540 | 5.540 | 22,606,316 |
| 2024-11-11 | 5.610 | 5.680 | 5.530 | 5.660 | 5.660 | 20,615,180 |
| 2024-11-08 | 5.750 | 5.770 | 5.580 | 5.610 | 5.610 | 22,725,328 |
| 2024-11-07 | 5.630 | 5.690 | 5.570 | 5.680 | 5.680 | 21,461,408 |
| 2024-11-06 | 5.680 | 5.760 | 5.580 | 5.630 | 5.630 | 17,961,620 |
| 2024-11-05 | 5.530 | 5.700 | 5.510 | 5.650 | 5.650 | 18,208,537 |
| 2024-11-04 | 5.370 | 5.630 | 5.350 | 5.530 | 5.530 | 17,844,883 |
| 2024-11-01 | 5.610 | 5.620 | 5.350 | 5.370 | 5.370 | 20,367,700 |
| 2024-10-31 | 5.570 | 5.700 | 5.550 | 5.610 | 5.610 | 17,127,200 |
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.