Hainan Drinda New Energy Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 15.630 | 15.950 | 15.300 | 15.610 | 15.610 | 2,688,924 |
| 2026-07-28 | 16.480 | 16.800 | 15.460 | 15.680 | 15.680 | 2,886,600 |
| 2026-07-27 | 15.980 | 16.750 | 15.980 | 16.490 | 16.490 | 2,409,800 |
| 2026-07-24 | 17.120 | 17.120 | 15.950 | 16.090 | 16.090 | 3,131,700 |
| 2026-07-23 | 17.200 | 17.740 | 16.950 | 17.000 | 17.000 | 4,974,800 |
| 2026-07-22 | 16.700 | 17.100 | 16.280 | 16.780 | 16.780 | 4,907,800 |
| 2026-07-21 | 15.480 | 16.370 | 15.060 | 16.280 | 16.280 | 4,405,900 |
| 2026-07-20 | 16.000 | 16.310 | 15.280 | 15.650 | 15.650 | 5,485,700 |
| 2026-07-17 | 16.640 | 16.840 | 14.950 | 15.120 | 15.120 | 5,468,800 |
| 2026-07-16 | 17.100 | 17.360 | 16.500 | 16.760 | 16.760 | 4,402,900 |
| 2026-07-15 | 17.600 | 18.360 | 17.020 | 17.020 | 17.020 | 6,157,700 |
| 2026-07-14 | 18.960 | 18.960 | 17.020 | 17.850 | 17.850 | 9,249,000 |
| 2026-07-13 | 22.400 | 22.400 | 18.880 | 18.900 | 18.900 | 15,603,200 |
| 2026-07-10 | 18.880 | 24.680 | 18.730 | 23.200 | 23.200 | 35,271,898 |
| 2026-07-09 | 19.800 | 19.800 | 18.260 | 18.680 | 18.680 | 3,908,600 |
| 2026-07-08 | 19.000 | 19.400 | 18.330 | 18.770 | 18.770 | 2,552,000 |
| 2026-07-07 | 20.080 | 20.240 | 18.890 | 19.240 | 19.240 | 2,918,400 |
| 2026-07-06 | 21.640 | 21.900 | 19.780 | 19.960 | 19.960 | 3,739,003 |
| 2026-07-03 | 20.200 | 21.800 | 20.140 | 21.360 | 21.360 | 4,910,800 |
| 2026-07-02 | 21.500 | 21.980 | 20.080 | 20.140 | 20.140 | 4,174,812 |
| 2026-06-30 | 20.920 | 22.180 | 20.920 | 21.420 | 21.420 | 6,912,000 |
| 2026-06-29 | 20.820 | 21.180 | 20.120 | 20.560 | 20.560 | 4,282,100 |
| 2026-06-26 | 21.680 | 22.000 | 20.360 | 20.460 | 20.460 | 5,748,100 |
| 2026-06-25 | 22.140 | 22.440 | 20.800 | 21.300 | 21.300 | 5,171,400 |
| 2026-06-24 | 22.180 | 23.160 | 21.100 | 22.260 | 22.260 | 5,329,412 |
| 2026-06-23 | 23.180 | 23.580 | 21.400 | 21.900 | 21.900 | 6,360,539 |
| 2026-06-22 | 24.880 | 25.220 | 22.920 | 23.600 | 23.600 | 7,853,562 |
| 2026-06-18 | 27.140 | 27.520 | 25.000 | 25.160 | 25.160 | 7,531,830 |
| 2026-06-17 | 31.580 | 31.580 | 27.600 | 27.640 | 27.640 | 9,767,220 |
| 2026-06-16 | 28.740 | 30.340 | 28.020 | 29.560 | 29.560 | 12,041,300 |
| 2026-06-15 | 27.500 | 28.120 | 27.000 | 27.440 | 27.440 | 3,285,400 |
| 2026-06-12 | 27.800 | 28.120 | 26.600 | 26.840 | 26.840 | 4,638,700 |
| 2026-06-11 | 26.180 | 26.880 | 25.300 | 26.740 | 26.740 | 4,150,600 |
| 2026-06-10 | 27.320 | 27.320 | 24.880 | 26.220 | 26.220 | 7,096,700 |
| 2026-06-09 | 28.300 | 28.760 | 27.000 | 27.580 | 27.580 | 5,145,897 |
| 2026-06-08 | 29.000 | 30.000 | 27.420 | 27.840 | 27.840 | 5,885,100 |
| 2026-06-05 | 32.200 | 32.200 | 29.680 | 30.440 | 30.440 | 6,942,100 |
| 2026-06-04 | 31.900 | 32.460 | 30.520 | 31.020 | 31.020 | 6,186,600 |
| 2026-06-03 | 31.880 | 33.500 | 31.020 | 32.340 | 32.340 | 6,123,330 |
| 2026-06-02 | 31.000 | 31.940 | 29.400 | 31.700 | 31.700 | 4,335,538 |
| 2026-06-01 | 31.500 | 32.300 | 30.520 | 30.540 | 30.540 | 4,992,324 |
| 2026-05-29 | 34.780 | 34.780 | 31.000 | 31.280 | 31.280 | 7,656,100 |
| 2026-05-28 | 34.900 | 34.900 | 32.720 | 33.600 | 33.600 | 5,587,773 |
| 2026-05-27 | 36.500 | 37.760 | 34.640 | 34.740 | 34.740 | 6,434,500 |
| 2026-05-26 | 38.600 | 38.600 | 35.280 | 36.200 | 36.200 | 8,996,611 |
| 2026-05-22 | 38.660 | 41.060 | 38.260 | 39.900 | 39.900 | 7,009,000 |
| 2026-05-21 | 40.040 | 41.600 | 37.840 | 38.520 | 38.520 | 6,463,500 |
| 2026-05-20 | 39.800 | 41.160 | 38.820 | 39.760 | 39.760 | 6,873,200 |
| 2026-05-19 | 42.320 | 42.360 | 38.500 | 40.000 | 40.000 | 6,101,782 |
| 2026-05-18 | 43.000 | 43.880 | 41.040 | 41.760 | 41.760 | 8,397,500 |
| 2026-05-15 | 40.940 | 43.600 | 38.020 | 42.600 | 42.600 | 12,085,700 |
| 2026-05-14 | 44.480 | 47.000 | 41.300 | 42.260 | 42.260 | 10,551,700 |
| 2026-05-13 | 43.660 | 46.780 | 43.240 | 43.460 | 43.460 | 10,784,100 |
| 2026-05-12 | 46.100 | 47.800 | 41.720 | 43.420 | 43.420 | 9,668,798 |
| 2026-05-11 | 45.660 | 50.450 | 44.400 | 44.640 | 44.640 | 22,112,590 |
| 2026-05-08 | 37.600 | 45.380 | 37.600 | 44.220 | 44.220 | 25,026,801 |
| 2026-05-07 | 35.500 | 40.280 | 35.420 | 38.120 | 38.120 | 21,203,600 |
| 2026-05-06 | 34.620 | 35.680 | 32.880 | 35.100 | 35.100 | 6,408,900 |
| 2026-05-05 | 35.000 | 35.000 | 33.360 | 34.160 | 34.160 | 690,800 |
| 2026-05-04 | 33.240 | 35.600 | 33.240 | 35.200 | 35.200 | 1,609,400 |
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.