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
2024-07-24	10.480	10.480	9.870	9.910	9.725	8,462,576
2024-07-23	10.160	10.550	10.020	10.540	10.343	7,217,891
2024-07-22	10.110	10.250	10.060	10.200	10.009	3,185,160
2024-07-19	9.960	10.160	9.960	10.100	9.911	3,456,660
2024-07-18	10.030	10.110	9.780	10.000	9.813	4,077,080
2024-07-17	10.100	10.220	9.990	10.070	9.882	2,960,820
2024-07-16	10.220	10.290	10.040	10.170	9.980	2,882,020
2024-07-15	10.400	10.450	10.180	10.210	10.019	3,144,020
2024-07-12	10.580	10.750	10.370	10.400	10.206	4,161,020
2024-07-11	10.410	10.810	10.410	10.590	10.392	6,188,380
2024-07-10	10.250	10.460	10.140	10.250	10.058	3,729,220
2024-07-09	10.240	10.350	9.900	10.320	10.127	6,219,020
2024-07-08	10.480	10.550	10.070	10.160	9.970	5,334,980
2024-07-05	10.230	10.650	10.050	10.480	10.284	7,265,480
2024-07-04	10.620	10.670	10.080	10.080	9.892	6,628,940
2024-07-03	11.120	11.130	10.500	10.600	10.402	7,564,816
2024-07-02	11.430	11.510	10.980	11.110	10.902	5,800,380
2024-07-01	11.360	11.580	11.120	11.470	11.256	3,912,340
2024-06-28	11.680	11.820	11.390	11.430	11.216	4,164,740
2024-06-27	12.160	12.190	11.630	11.690	11.472	3,639,320
2024-06-26	11.610	12.170	11.610	12.150	11.923	4,064,480
2024-06-25	11.600	11.850	11.510	11.700	11.481	3,205,280
2024-06-24	12.050	12.220	11.560	11.580	11.364	3,484,520
2024-06-21	12.080	12.470	12.000	12.110	11.884	3,573,800
2024-06-20	12.100	12.390	11.910	12.150	11.923	4,077,260
2024-06-19	12.490	12.560	12.000	12.070	11.844	4,151,740
2024-06-18	12.700	12.790	12.360	12.500	12.266	4,632,360
2024-06-17	13.000	13.000	12.700	12.760	12.522	3,382,580
2024-06-14	13.080	13.160	12.870	13.060	12.816	3,179,620
2024-06-13	12.980	13.320	12.980	13.180	12.934	4,580,766
2024-06-12	13.280	13.440	13.130	13.190	12.944	5,447,866
2024-06-11	12.750	12.980	12.460	12.920	12.679	3,541,460
2024-06-07	12.500	12.960	12.490	12.750	12.512	4,640,800
2024-06-06	12.650	12.870	12.180	12.380	12.149	5,343,680
2024-06-05	13.000	13.030	12.530	12.560	12.325	4,252,380
2024-06-04	12.800	13.110	12.580	12.970	12.728	7,334,340
2024-06-03	13.400	13.400	12.990	13.220	12.973	6,686,246
2024-05-31	13.010	13.550	13.010	13.300	13.051	7,449,466
2024-05-30	13.380	13.390	12.980	13.010	12.767	8,157,042
2024-05-29	13.350	13.770	13.100	13.520	13.267	12,597,926
2024-05-28	14.060	14.340	13.470	13.530	13.277	17,784,300
2024-05-27	14.580	15.470	14.190	14.270	14.003	23,761,587
2024-05-24	13.650	13.910	13.510	13.720	13.464	6,448,966
2024-05-23	13.810	14.010	13.460	13.660	13.405	11,171,606
2024-05-22	14.190	14.660	13.930	14.030	13.768	15,754,126
2024-05-21	13.630	14.330	13.620	13.930	13.670	13,831,080
2024-05-20	19.540	19.900	19.210	19.520	13.402	9,758,698
2024-05-17	19.880	19.880	19.280	19.670	13.505	12,219,881
2024-05-16	19.170	20.080	18.930	19.980	13.718	13,439,300
2024-05-15	19.420	19.640	18.930	19.000	13.045	7,924,873
2024-05-14	18.740	19.750	18.740	19.430	13.340	14,518,695
2024-05-13	18.510	18.740	18.100	18.340	12.592	5,480,160
2024-05-10	19.000	19.050	18.580	18.700	12.839	5,983,600
2024-05-09	18.500	19.080	18.500	19.020	13.059	6,952,433
2024-05-08	18.850	18.890	18.460	18.510	12.708	6,351,660
2024-05-07	18.760	19.210	18.760	18.930	12.997	9,004,133
2024-05-06	19.000	19.110	18.620	18.700	12.839	9,086,420
2024-04-30	18.650	18.940	18.410	18.770	12.887	7,962,810
2024-04-29	18.290	18.780	18.220	18.650	12.805	9,924,600
2024-04-26	17.610	18.320	17.550	18.300	12.564	11,470,463

← NewerPage 10 of 21 · 1,212 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.