Hiconics Drive Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.560 | 5.660 | 5.470 | 5.590 | 5.590 | 21,064,088 |
| 2024-10-29 | 5.690 | 5.900 | 5.590 | 5.600 | 5.600 | 39,965,345 |
| 2024-10-28 | 5.410 | 5.720 | 5.410 | 5.690 | 5.690 | 32,967,342 |
| 2024-10-25 | 5.400 | 5.470 | 5.350 | 5.400 | 5.400 | 22,001,594 |
| 2024-10-24 | 5.330 | 5.350 | 5.250 | 5.330 | 5.330 | 11,414,500 |
| 2024-10-23 | 5.280 | 5.420 | 5.240 | 5.370 | 5.370 | 19,257,607 |
| 2024-10-22 | 5.200 | 5.310 | 5.150 | 5.280 | 5.280 | 16,612,868 |
| 2024-10-21 | 5.160 | 5.250 | 5.150 | 5.180 | 5.180 | 16,211,223 |
| 2024-10-18 | 5.020 | 5.240 | 4.980 | 5.160 | 5.160 | 16,056,010 |
| 2024-10-17 | 5.080 | 5.170 | 5.030 | 5.040 | 5.040 | 8,984,307 |
| 2024-10-16 | 5.020 | 5.100 | 4.990 | 5.080 | 5.080 | 10,912,552 |
| 2024-10-15 | 5.130 | 5.240 | 5.050 | 5.070 | 5.070 | 14,233,028 |
| 2024-10-14 | 5.020 | 5.150 | 4.960 | 5.130 | 5.130 | 14,902,292 |
| 2024-10-11 | 5.140 | 5.200 | 4.930 | 4.990 | 4.990 | 19,230,802 |
| 2024-10-10 | 5.100 | 5.450 | 5.080 | 5.150 | 5.150 | 26,491,917 |
| 2024-10-09 | 5.600 | 5.600 | 5.020 | 5.070 | 5.070 | 40,877,202 |
| 2024-10-08 | 6.200 | 6.250 | 5.390 | 5.790 | 5.790 | 60,696,023 |
| 2024-09-30 | 4.990 | 5.480 | 4.880 | 5.350 | 5.350 | 43,149,869 |
| 2024-09-27 | 4.700 | 4.900 | 4.700 | 4.820 | 4.820 | 14,130,442 |
| 2024-09-26 | 4.550 | 4.660 | 4.520 | 4.660 | 4.660 | 9,300,980 |
| 2024-09-25 | 4.530 | 4.650 | 4.490 | 4.560 | 4.560 | 9,487,800 |
| 2024-09-24 | 4.330 | 4.490 | 4.320 | 4.470 | 4.470 | 8,345,215 |
| 2024-09-23 | 4.310 | 4.340 | 4.270 | 4.320 | 4.320 | 4,045,380 |
| 2024-09-20 | 4.370 | 4.380 | 4.300 | 4.330 | 4.330 | 3,662,000 |
| 2024-09-19 | 4.320 | 4.410 | 4.300 | 4.370 | 4.370 | 3,782,800 |
| 2024-09-18 | 4.370 | 4.390 | 4.260 | 4.320 | 4.320 | 4,182,800 |
| 2024-09-13 | 4.420 | 4.430 | 4.360 | 4.360 | 4.360 | 4,412,203 |
| 2024-09-12 | 4.350 | 4.450 | 4.320 | 4.400 | 4.400 | 6,369,860 |
| 2024-09-11 | 4.270 | 4.360 | 4.220 | 4.320 | 4.320 | 4,219,580 |
| 2024-09-10 | 4.220 | 4.310 | 4.160 | 4.290 | 4.290 | 4,793,520 |
| 2024-09-09 | 4.200 | 4.260 | 4.160 | 4.170 | 4.170 | 3,656,500 |
| 2024-09-06 | 4.340 | 4.340 | 4.220 | 4.240 | 4.240 | 3,659,440 |
| 2024-09-05 | 4.350 | 4.370 | 4.290 | 4.320 | 4.320 | 3,171,700 |
| 2024-09-04 | 4.360 | 4.410 | 4.330 | 4.340 | 4.340 | 4,073,200 |
| 2024-09-03 | 4.350 | 4.410 | 4.330 | 4.390 | 4.390 | 3,841,860 |
| 2024-09-02 | 4.350 | 4.420 | 4.330 | 4.340 | 4.340 | 5,585,220 |
| 2024-08-30 | 4.400 | 4.450 | 4.350 | 4.370 | 4.370 | 5,993,580 |
| 2024-08-29 | 4.290 | 4.430 | 4.290 | 4.400 | 4.400 | 4,252,520 |
| 2024-08-28 | 4.270 | 4.350 | 4.250 | 4.340 | 4.340 | 2,589,856 |
| 2024-08-27 | 4.330 | 4.340 | 4.250 | 4.280 | 4.280 | 2,996,200 |
| 2024-08-26 | 4.260 | 4.340 | 4.230 | 4.340 | 4.340 | 3,718,800 |
| 2024-08-23 | 4.300 | 4.330 | 4.230 | 4.240 | 4.240 | 3,740,641 |
| 2024-08-22 | 4.320 | 4.380 | 4.290 | 4.310 | 4.310 | 3,871,820 |
| 2024-08-21 | 4.300 | 4.350 | 4.280 | 4.320 | 4.320 | 4,788,014 |
| 2024-08-20 | 4.340 | 4.380 | 4.240 | 4.310 | 4.310 | 6,659,772 |
| 2024-08-19 | 4.490 | 4.500 | 4.330 | 4.340 | 4.340 | 12,354,141 |
| 2024-08-16 | 4.540 | 4.610 | 4.480 | 4.580 | 4.580 | 7,594,340 |
| 2024-08-15 | 4.380 | 4.550 | 4.330 | 4.520 | 4.520 | 6,540,863 |
| 2024-08-14 | 4.400 | 4.440 | 4.360 | 4.360 | 4.360 | 2,740,700 |
| 2024-08-13 | 4.370 | 4.420 | 4.350 | 4.400 | 4.400 | 3,219,800 |
| 2024-08-12 | 4.450 | 4.460 | 4.360 | 4.370 | 4.370 | 4,207,209 |
| 2024-08-09 | 4.520 | 4.530 | 4.420 | 4.420 | 4.420 | 3,296,760 |
| 2024-08-08 | 4.520 | 4.520 | 4.450 | 4.490 | 4.490 | 4,451,880 |
| 2024-08-07 | 4.520 | 4.560 | 4.480 | 4.510 | 4.510 | 4,173,900 |
| 2024-08-06 | 4.450 | 4.560 | 4.450 | 4.510 | 4.510 | 4,457,146 |
| 2024-08-05 | 4.570 | 4.620 | 4.450 | 4.450 | 4.450 | 6,057,426 |
| 2024-08-02 | 4.580 | 4.680 | 4.530 | 4.610 | 4.610 | 7,865,100 |
| 2024-08-01 | 4.550 | 4.640 | 4.550 | 4.590 | 4.590 | 5,817,583 |
| 2024-07-31 | 4.380 | 4.570 | 4.360 | 4.550 | 4.550 | 5,744,560 |
| 2024-07-30 | 4.410 | 4.450 | 4.340 | 4.390 | 4.390 | 3,589,500 |
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.