Hainan Drinda New Energy Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.030 | 10.210 | 9.630 | 10.030 | 10.030 | 3,700,000 |
| 2026-10-22 | 10.500 | 11.210 | 10.240 | 10.270 | 10.270 | 7,768,885 |
| 2026-10-21 | 10.300 | 11.330 | 10.300 | 10.660 | 10.660 | 8,504,100 |
| 2026-10-20 | 10.170 | 10.320 | 9.900 | 10.140 | 10.140 | 1,288,141 |
| 2026-10-16 | 10.060 | 10.430 | 9.910 | 10.160 | 10.160 | 2,846,300 |
| 2026-10-15 | 10.280 | 10.280 | 9.760 | 9.805 | 9.805 | 1,864,900 |
| 2026-10-14 | 10.540 | 10.940 | 10.450 | 10.450 | 10.450 | 806,900 |
| 2026-10-13 | 10.970 | 10.970 | 10.400 | 10.850 | 10.850 | 1,714,500 |
| 2026-10-12 | 11.390 | 11.390 | 10.950 | 10.970 | 10.970 | 1,653,700 |
| 2026-10-09 | 11.130 | 11.300 | 10.720 | 11.170 | 11.170 | 1,808,900 |
| 2026-10-08 | 11.250 | 11.630 | 11.070 | 11.100 | 11.100 | 1,771,800 |
| 2026-10-07 | 11.180 | 11.560 | 10.830 | 11.200 | 11.200 | 168,800 |
| 2026-10-06 | 12.300 | 12.300 | 11.170 | 11.200 | 11.200 | 120,000 |
| 2026-10-05 | 11.420 | 11.590 | 11.110 | 11.260 | 11.260 | 135,400 |
| 2026-10-02 | 12.090 | 12.090 | 11.170 | 11.390 | 11.390 | 102,901 |
| 2026-09-30 | 11.600 | 12.020 | 11.480 | 11.990 | 11.990 | 1,983,000 |
| 2026-09-29 | 11.340 | 11.520 | 11.310 | 11.470 | 11.470 | 908,800 |
| 2026-09-28 | 11.600 | 11.920 | 11.340 | 11.370 | 11.370 | 1,442,500 |
| 2026-09-25 | 11.590 | 11.700 | 11.010 | 11.660 | 11.660 | 257,800 |
| 2026-09-24 | 12.300 | 12.380 | 11.950 | 12.000 | 12.000 | 1,900,600 |
| 2026-09-23 | 12.380 | 12.380 | 11.980 | 12.040 | 12.040 | 1,717,500 |
| 2026-09-22 | 12.580 | 12.670 | 12.230 | 12.280 | 12.280 | 1,557,500 |
| 2026-09-21 | 12.440 | 12.670 | 12.260 | 12.420 | 12.420 | 2,573,000 |
| 2026-09-18 | 11.800 | 12.330 | 11.800 | 12.300 | 12.300 | 3,384,600 |
| 2026-09-17 | 12.130 | 12.130 | 11.570 | 11.710 | 11.710 | 2,155,400 |
| 2026-09-16 | 11.600 | 11.970 | 11.510 | 11.970 | 11.970 | 2,521,300 |
| 2026-09-15 | 11.810 | 12.030 | 11.430 | 11.540 | 11.540 | 2,497,000 |
| 2026-09-14 | 12.000 | 12.320 | 11.710 | 11.780 | 11.780 | 2,735,700 |
| 2026-09-11 | 12.630 | 12.630 | 11.800 | 11.920 | 11.920 | 4,592,547 |
| 2026-09-10 | 13.770 | 13.780 | 12.740 | 12.740 | 12.740 | 6,208,500 |
| 2026-09-09 | 14.200 | 14.220 | 13.680 | 13.730 | 13.730 | 3,162,500 |
| 2026-09-08 | 14.340 | 14.610 | 13.950 | 13.960 | 13.960 | 4,999,500 |
| 2026-09-07 | 14.970 | 14.970 | 14.170 | 14.170 | 14.170 | 4,652,300 |
| 2026-09-04 | 15.010 | 15.380 | 14.600 | 14.680 | 14.680 | 2,777,906 |
| 2026-09-03 | 15.380 | 15.460 | 14.910 | 14.950 | 14.950 | 1,846,053 |
| 2026-09-02 | 15.780 | 15.780 | 15.170 | 15.200 | 15.200 | 1,639,005 |
| 2026-09-01 | 15.590 | 15.830 | 15.150 | 15.830 | 15.830 | 2,654,298 |
| 2026-08-31 | 15.720 | 15.740 | 15.380 | 15.420 | 15.420 | 3,148,213 |
| 2026-08-28 | 15.750 | 15.960 | 15.600 | 15.850 | 15.850 | 1,983,200 |
| 2026-08-27 | 15.510 | 15.880 | 15.510 | 15.690 | 15.690 | 1,962,300 |
| 2026-08-26 | 16.130 | 16.430 | 15.590 | 15.590 | 15.590 | 3,366,000 |
| 2026-08-25 | 15.510 | 16.060 | 15.470 | 15.950 | 15.950 | 1,724,600 |
| 2026-08-24 | 16.620 | 16.760 | 15.420 | 15.750 | 15.750 | 4,936,500 |
| 2026-08-21 | 16.850 | 16.960 | 16.380 | 16.610 | 16.610 | 2,405,000 |
| 2026-08-20 | 17.560 | 17.790 | 16.550 | 16.700 | 16.700 | 5,281,600 |
| 2026-08-19 | 21.000 | 21.000 | 17.000 | 17.450 | 17.450 | 11,163,100 |
| 2026-08-18 | 18.950 | 19.480 | 18.820 | 19.120 | 19.120 | 3,113,700 |
| 2026-08-17 | 18.410 | 19.260 | 18.270 | 19.180 | 19.180 | 2,980,500 |
| 2026-08-14 | 18.130 | 18.410 | 17.760 | 18.100 | 18.100 | 2,037,000 |
| 2026-08-13 | 18.740 | 19.580 | 18.070 | 18.130 | 18.130 | 4,249,600 |
| 2026-08-12 | 17.240 | 18.730 | 17.200 | 18.600 | 18.600 | 5,353,000 |
| 2026-08-11 | 17.610 | 17.640 | 16.940 | 17.240 | 17.240 | 4,991,300 |
| 2026-08-10 | 17.500 | 18.520 | 17.030 | 18.350 | 18.350 | 5,809,700 |
| 2026-08-07 | 16.730 | 17.270 | 16.240 | 17.130 | 17.130 | 5,133,800 |
| 2026-08-06 | 16.600 | 16.880 | 16.180 | 16.410 | 16.410 | 2,075,900 |
| 2026-08-05 | 16.510 | 16.840 | 16.310 | 16.780 | 16.780 | 2,711,900 |
| 2026-08-04 | 15.890 | 16.500 | 15.800 | 16.350 | 16.350 | 3,324,800 |
| 2026-08-03 | 15.190 | 15.990 | 15.000 | 15.990 | 15.990 | 4,910,136 |
| 2026-07-31 | 15.500 | 15.790 | 15.060 | 15.090 | 15.090 | 4,619,100 |
| 2026-07-30 | 15.750 | 15.790 | 15.010 | 15.220 | 15.220 | 2,210,200 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.