Hunan Huakai Cultural and Creative Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.540	16.950	15.690	16.780	16.780	13,531,500
2026-10-16	17.600	17.710	16.660	16.790	16.790	13,540,180
2026-10-15	18.000	18.450	16.710	17.010	17.010	17,817,275
2026-10-14	17.480	17.700	16.940	17.130	17.130	6,099,940
2026-10-13	16.800	17.780	16.200	17.570	17.570	10,461,545
2026-10-12	17.640	17.930	17.130	17.200	17.200	10,319,100
2026-10-09	18.000	18.170	17.120	17.650	17.650	11,425,100
2026-10-08	18.410	18.790	17.790	18.150	18.150	9,979,310
2026-09-30	19.300	19.340	18.470	18.570	18.570	10,080,590
2026-09-29	19.060	19.450	18.840	19.300	19.300	7,258,840
2026-09-28	19.740	19.950	18.910	19.250	19.250	8,770,022
2026-09-24	20.640	20.640	19.800	19.860	19.860	10,637,120
2026-09-23	20.220	20.870	19.470	20.700	20.700	19,639,611
2026-09-22	20.900	21.220	20.080	20.290	20.290	17,005,225
2026-09-21	20.790	22.340	20.200	20.910	20.910	20,763,523
2026-09-18	21.580	22.450	20.680	20.990	20.990	18,826,797
2026-09-17	20.380	21.180	19.820	20.870	20.870	14,530,978
2026-09-16	19.920	20.480	19.750	20.350	20.350	12,584,083
2026-09-15	19.550	20.890	19.500	20.000	20.000	20,249,453
2026-09-14	18.450	19.810	18.220	19.780	19.780	19,608,615
2026-09-11	18.620	18.800	17.910	18.450	18.450	11,352,520
2026-09-10	18.800	19.150	18.210	18.810	18.810	10,928,108
2026-09-09	18.180	18.970	17.900	18.430	18.430	11,521,159
2026-09-08	17.350	18.500	17.170	18.000	18.000	15,300,155
2026-09-07	16.600	17.390	16.600	17.360	17.360	11,294,196
2026-09-04	17.130	17.190	16.520	16.700	16.700	9,991,008
2026-09-03	16.660	16.920	16.570	16.800	16.800	8,443,240
2026-09-02	16.470	16.920	16.360	16.640	16.640	11,467,164
2026-09-01	16.870	17.060	16.610	16.670	16.670	13,660,242
2026-08-31	15.310	16.960	15.210	16.890	16.890	18,214,881
2026-08-28	15.470	15.930	15.300	15.510	15.510	11,163,555
2026-08-27	14.780	15.680	14.750	15.550	15.550	14,371,780
2026-08-26	14.700	14.950	14.480	14.860	14.860	10,030,260
2026-08-25	14.560	14.920	14.210	14.810	14.810	9,147,100
2026-08-24	14.860	15.120	14.330	14.700	14.700	9,049,227
2026-08-21	14.620	15.060	14.410	14.910	14.910	9,281,770
2026-08-20	15.300	15.590	14.700	14.810	14.810	11,584,408
2026-08-19	16.200	16.300	15.120	15.220	15.220	12,403,632
2026-08-18	16.450	16.810	16.200	16.530	16.530	14,799,962
2026-08-17	15.790	16.640	15.410	16.600	16.600	17,599,500
2026-08-14	16.070	16.240	15.430	15.740	15.740	14,842,399
2026-08-13	16.890	16.920	16.000	16.040	16.040	18,175,900
2026-08-12	16.640	17.500	15.860	16.550	16.550	28,643,309
2026-08-11	16.500	16.990	15.900	16.700	16.700	18,311,680
2026-08-10	17.450	17.550	16.350	16.560	16.560	16,734,100
2026-08-07	16.880	17.310	16.020	17.150	17.150	30,681,863
2026-08-06	16.370	17.480	16.210	16.990	16.990	29,853,436
2026-08-05	14.600	16.940	14.600	16.690	16.690	42,567,449
2026-08-04	12.750	15.200	12.710	15.200	15.200	32,848,125
2026-08-03	12.840	13.070	12.480	12.670	12.670	20,672,615
2026-07-31	12.550	13.290	12.550	12.940	12.940	28,783,340
2026-07-30	12.800	13.250	12.190	12.240	12.240	31,298,328
2026-07-29	14.340	14.340	12.810	13.000	13.000	42,903,789
2026-07-28	19.000	19.000	15.020	15.030	15.030	50,313,320
2026-07-27	17.140	19.030	16.460	18.780	18.780	25,079,070
2026-07-24	16.240	17.060	16.050	16.710	16.710	11,876,020
2026-07-23	16.190	16.580	16.040	16.400	16.400	8,530,400
2026-07-22	16.070	16.690	15.600	16.300	16.300	15,218,640
2026-07-21	15.640	16.490	14.970	16.090	16.090	25,462,977
2026-07-20	17.400	17.630	14.800	15.560	15.560	24,477,520

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2500 CNY
2025-07-16	0.0500 CNY
2024-05-21	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.