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
2025-10-31	18.510	19.580	18.510	19.060	19.060	2,326,200
2025-10-30	18.530	18.930	18.300	18.510	18.510	1,942,500
2025-10-28	18.300	18.330	17.520	17.900	17.900	1,011,500
2025-10-27	17.530	18.290	17.530	18.120	18.120	2,119,200
2025-10-24	17.340	17.600	17.270	17.410	17.410	464,600
2025-10-23	17.540	17.540	16.930	17.250	17.250	1,344,300
2025-10-22	17.980	18.010	17.420	17.630	17.630	744,700
2025-10-21	18.190	18.280	17.980	18.050	18.050	717,500
2025-10-20	18.450	18.450	18.020	18.200	18.200	502,300
2025-10-17	19.240	19.240	18.020	18.100	18.100	1,118,300
2025-10-16	19.500	19.610	18.780	18.950	18.950	2,006,000
2025-10-15	19.270	19.930	19.120	19.460	19.460	1,420,800
2025-10-14	18.610	20.280	18.610	19.260	19.260	3,491,700
2025-10-13	18.600	18.700	18.190	18.620	18.620	1,184,300
2025-10-10	20.280	20.280	19.070	19.300	19.300	1,091,500
2025-10-09	19.390	20.260	19.390	20.100	20.100	702,300
2025-10-08	19.600	19.600	19.140	19.320	19.320	149,900
2025-10-06	19.990	19.990	19.640	19.820	19.820	31,900
2025-10-03	20.060	20.100	19.800	20.000	20.000	74,900
2025-10-02	19.580	20.320	19.580	20.300	20.300	155,600
2025-09-30	19.870	20.000	19.560	19.990	19.990	480,300
2025-09-29	19.370	19.840	19.270	19.750	19.750	798,260
2025-09-26	19.800	19.930	19.280	19.280	19.280	1,324,300
2025-09-25	20.140	20.360	19.700	19.750	19.750	934,400
2025-09-24	19.790	20.320	19.700	20.020	20.020	1,300,300
2025-09-23	20.640	20.640	19.700	19.800	19.800	1,395,200
2025-09-22	21.120	21.160	20.480	20.500	20.500	1,010,700
2025-09-19	21.280	21.420	21.020	21.060	21.060	636,600
2025-09-18	21.920	21.920	21.020	21.200	21.200	1,467,500
2025-09-17	21.700	22.060	21.620	21.840	21.840	1,185,600
2025-09-16	21.860	22.200	21.540	21.680	21.680	844,000
2025-09-15	21.680	22.400	21.680	21.860	21.860	5,308,900
2025-09-12	22.000	22.000	21.480	21.600	21.600	1,054,000
2025-09-11	21.840	21.840	21.580	21.760	21.760	508,300
2025-09-10	21.800	22.000	21.480	21.780	21.780	1,198,700
2025-09-09	23.100	23.220	21.720	21.940	21.940	3,087,200
2025-09-08	23.320	23.600	22.920	23.080	23.080	1,724,800
2025-09-05	22.180	23.420	22.180	23.320	23.320	4,482,700
2025-09-04	22.280	22.800	22.000	22.160	22.160	2,138,100
2025-09-03	21.860	22.280	21.640	22.060	22.060	1,037,100
2025-09-02	22.500	22.780	21.600	21.780	21.780	1,320,700
2025-09-01	22.480	22.580	21.780	22.460	22.460	907,600
2025-08-29	22.520	22.800	22.240	22.440	22.440	666,600
2025-08-28	22.260	22.620	21.800	22.500	22.500	1,284,400
2025-08-27	22.900	23.060	22.220	22.260	22.260	1,452,400
2025-08-26	22.980	23.040	22.500	22.600	22.600	1,311,940
2025-08-25	23.180	23.600	22.900	23.240	23.240	2,418,440
2025-08-22	22.600	23.000	22.360	22.980	22.980	1,727,200
2025-08-21	22.900	23.000	22.100	22.460	22.460	2,284,800
2025-08-20	23.160	23.640	22.180	22.560	22.560	2,907,700
2025-08-19	22.600	23.980	22.180	22.720	22.720	8,378,200
2025-08-18	22.260	22.640	21.960	22.560	22.560	2,434,240
2025-08-15	21.180	22.040	21.100	21.900	21.900	3,556,400
2025-08-14	21.700	21.920	21.040	21.140	21.140	1,693,100
2025-08-13	21.580	21.940	21.400	21.740	21.740	1,216,400
2025-08-12	21.800	21.800	21.300	21.540	21.540	1,167,100
2025-08-11	21.500	21.840	21.380	21.680	21.680	1,241,800
2025-08-08	21.740	22.040	21.400	21.400	21.400	1,573,900
2025-08-07	21.880	21.880	21.420	21.680	21.680	1,736,100
2025-08-06	21.700	21.740	21.420	21.600	21.600	847,300

← NewerPage 5 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.