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
2025-08-05	22.160	22.160	21.400	21.700	21.700	2,460,900
2025-08-04	22.220	22.380	21.480	21.780	21.780	1,788,700
2025-08-01	22.550	23.100	22.100	22.200	22.200	2,105,400
2025-07-31	22.400	22.900	22.150	22.250	22.250	1,866,700
2025-07-30	23.600	23.600	22.300	22.600	22.600	3,938,800
2025-07-29	22.500	24.100	22.350	23.650	23.650	4,357,700
2025-07-28	22.750	22.750	22.250	22.350	22.350	2,048,300
2025-07-25	23.500	23.600	22.700	22.850	22.850	3,651,000
2025-07-24	22.750	23.900	22.350	23.300	23.300	10,286,000
2025-07-23	24.050	24.100	22.400	22.650	22.650	5,985,800
2025-07-22	23.300	24.200	22.500	23.550	23.550	7,228,800
2025-07-21	21.950	23.200	21.400	22.700	22.700	5,039,000
2025-07-18	22.500	22.500	21.600	21.850	21.850	1,329,600
2025-07-17	21.350	22.950	21.350	22.100	22.100	8,463,600
2025-07-16	21.250	21.600	20.950	21.300	21.300	1,553,300
2025-07-15	22.100	22.100	20.900	21.250	21.250	3,227,300
2025-07-14	22.950	22.950	22.100	22.100	22.100	2,982,500
2025-07-11	23.200	23.550	22.500	22.850	22.850	4,136,700
2025-07-10	22.550	23.700	22.400	22.950	22.950	6,373,300
2025-07-09	23.100	23.450	22.200	22.350	22.350	4,053,000
2025-07-08	21.450	24.100	21.400	22.900	22.900	12,618,900
2025-07-07	21.850	21.850	21.200	21.300	21.300	3,068,600
2025-07-04	22.000	22.200	21.450	21.900	21.900	3,030,400
2025-07-03	22.350	22.500	21.250	21.450	21.450	2,386,200
2025-07-02	21.200	23.050	20.850	21.900	21.900	7,849,400
2025-06-30	20.850	21.650	20.650	20.900	20.900	4,091,600
2025-06-27	20.800	21.000	20.350	20.550	20.550	2,707,100
2025-06-26	20.750	21.900	19.900	20.500	20.500	2,983,800
2025-06-25	21.300	21.300	20.600	20.650	20.650	2,252,700
2025-06-24	21.200	21.200	20.850	21.000	21.000	2,525,900
2025-06-23	21.600	21.600	20.700	20.950	20.950	1,699,500
2025-06-20	21.900	23.000	21.500	21.600	21.600	1,660,300
2025-06-19	21.300	22.150	21.100	21.950	21.950	1,112,900
2025-06-18	21.750	21.950	21.200	21.300	21.300	729,400
2025-06-17	22.550	22.550	21.650	21.800	21.800	306,000
2025-06-16	21.800	22.500	21.200	22.150	22.150	600,700
2025-06-13	23.200	23.200	21.600	21.800	21.800	960,400
2025-06-12	23.650	23.650	23.050	23.200	23.200	2,991,400
2025-06-11	23.950	24.500	23.300	23.550	23.550	5,612,000
2025-06-10	23.850	23.850	22.700	23.100	23.100	848,200
2025-06-09	23.900	24.350	23.400	23.400	23.400	1,167,700
2025-06-06	24.350	24.350	23.750	23.950	23.950	630,900
2025-06-05	25.600	25.600	24.100	24.100	24.100	880,400
2025-06-04	25.400	25.950	24.850	25.250	25.250	2,179,700
2025-06-03	27.050	28.300	25.250	25.400	25.400	6,753,400
2025-06-02	28.850	29.800	28.450	29.150	29.150	1,510,500
2025-05-30	28.400	28.850	27.750	28.700	28.700	762,800
2025-05-29	28.500	28.650	27.650	28.450	28.450	759,800
2025-05-28	28.600	29.000	28.250	28.550	28.550	437,000
2025-05-27	27.350	28.800	27.350	28.650	28.650	1,081,700
2025-05-26	26.200	28.050	25.950	27.350	27.350	614,800
2025-05-23	26.150	26.150	25.750	25.800	25.800	479,800
2025-05-22	26.400	26.550	25.600	26.000	26.000	405,000
2025-05-21	26.050	26.800	25.500	26.400	26.400	366,100
2025-05-20	24.900	26.000	24.900	26.000	26.000	464,100
2025-05-19	23.200	25.100	22.500	24.700	24.700	600,700
2025-05-16	22.950	23.500	22.700	23.250	23.250	462,700
2025-05-15	24.200	24.400	22.800	22.950	22.950	407,000
2025-05-14	24.850	24.850	23.450	24.200	24.200	736,500
2025-05-13	24.300	26.250	24.050	24.650	24.650	1,195,600

← NewerPage 6 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.