Hainan Drinda New Energy Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.200	34.340	31.980	33.740	33.740	9,725,700
2026-04-29	31.640	33.400	30.680	33.100	33.100	7,143,000
2026-04-28	32.100	32.680	30.900	31.100	31.100	4,403,100
2026-04-27	31.000	31.620	30.280	31.420	31.420	4,145,800
2026-04-24	31.000	31.380	29.700	30.460	30.460	4,893,500
2026-04-23	32.900	32.900	30.600	30.800	30.800	6,175,400
2026-04-22	34.100	34.160	32.180	32.360	32.360	7,804,500
2026-04-21	33.800	35.240	33.100	34.100	34.100	11,891,500
2026-04-20	32.260	34.680	32.000	33.360	33.360	12,666,700
2026-04-17	33.180	33.180	32.000	32.120	32.120	4,927,500
2026-04-16	31.800	33.440	31.520	33.140	33.140	7,829,100
2026-04-15	31.800	34.620	31.400	31.780	31.780	19,976,100
2026-04-14	30.360	30.800	28.960	30.800	30.800	8,196,300
2026-04-13	29.440	30.880	29.000	29.940	29.940	6,734,800
2026-04-10	29.800	31.800	28.120	29.400	29.400	14,943,870
2026-04-09	28.200	29.580	27.400	29.120	29.120	10,271,200
2026-04-08	28.020	29.260	27.700	28.460	28.460	10,416,080
2026-04-02	28.200	28.600	27.000	27.080	27.080	4,502,400
2026-04-01	27.800	29.380	27.200	28.400	28.400	13,811,400
2026-03-31	27.880	29.720	27.080	27.220	27.220	11,539,300
2026-03-30	27.960	28.440	26.280	27.580	27.580	13,014,610
2026-03-27	31.000	31.440	28.520	28.580	28.580	8,385,029
2026-03-26	34.100	34.600	31.460	31.520	31.520	6,125,724
2026-03-25	34.820	35.380	33.080	33.480	33.480	10,209,640
2026-03-24	35.180	35.600	32.240	33.580	33.580	9,347,500
2026-03-23	36.000	37.120	33.900	34.240	34.240	13,521,400
2026-03-20	35.500	41.140	34.400	35.640	35.640	33,851,000
2026-03-19	36.200	36.760	35.180	35.200	35.200	5,147,200
2026-03-18	36.920	37.600	36.040	37.180	37.180	8,050,300
2026-03-17	35.900	37.740	34.700	36.200	36.200	10,239,400
2026-03-16	36.400	36.420	34.600	35.140	35.140	4,454,500
2026-03-13	37.280	38.200	35.400	36.000	36.000	6,507,708
2026-03-12	39.800	39.880	36.500	37.000	37.000	9,100,900
2026-03-11	40.100	42.200	39.100	39.560	39.560	12,597,700
2026-03-10	40.060	41.380	38.080	39.560	39.560	15,770,000
2026-03-09	36.500	38.700	35.260	38.280	38.280	11,654,000
2026-03-06	36.600	42.440	35.100	38.520	38.520	36,530,281
2026-03-05	36.900	37.500	35.000	36.020	36.020	11,945,000
2026-03-04	35.000	37.440	32.500	35.220	35.220	16,708,100
2026-03-03	40.800	42.000	34.380	35.200	35.200	18,915,410
2026-03-02	38.000	40.740	37.700	38.900	38.900	16,376,470
2026-02-27	32.800	41.000	32.700	40.200	40.200	41,429,281
2026-02-26	36.300	36.300	32.400	32.500	32.500	13,264,100
2026-02-25	36.500	37.600	35.400	35.840	35.840	12,308,600
2026-02-24	38.140	38.280	35.700	35.700	35.700	7,743,500
2026-02-23	37.000	40.240	37.000	38.160	38.160	2,489,200
2026-02-20	37.500	38.200	36.000	36.400	36.400	999,270
2026-02-16	36.760	38.500	35.660	37.440	37.440	867,900
2026-02-13	40.600	40.900	36.500	36.760	36.760	16,193,400
2026-02-12	40.100	41.980	39.960	40.380	40.380	11,233,100
2026-02-11	42.600	44.320	40.500	40.840	40.840	17,950,500
2026-02-10	41.760	43.900	39.220	42.140	42.140	26,211,600
2026-02-09	41.820	44.180	39.900	41.260	41.260	30,937,500
2026-02-06	38.480	42.240	36.100	37.220	37.220	30,109,699
2026-02-05	44.100	44.700	39.040	39.460	39.460	21,189,529
2026-02-04	46.000	52.600	41.100	45.020	45.020	48,852,262
2026-02-03	39.000	49.360	39.000	45.700	45.700	49,858,699
2026-02-02	38.600	39.760	35.800	36.900	36.900	17,953,301
2026-01-30	37.020	37.360	33.500	35.980	35.980	18,789,301
2026-01-29	34.280	40.960	34.280	36.780	36.780	34,680,141

← NewerPage 3 of 7 · 363 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.