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
2024-04-26	17.610	18.320	17.550	18.300	12.564	11,470,463
2024-04-25	17.920	18.020	16.830	17.600	12.084	11,642,423
2024-04-24	17.830	18.490	17.800	18.490	12.695	8,532,300
2024-04-23	17.640	18.100	17.620	17.870	12.269	8,007,300
2024-04-22	16.820	17.650	16.610	17.500	12.015	10,760,960
2024-04-19	18.030	18.410	17.350	17.450	11.981	16,817,500
2024-04-18	17.390	17.580	16.890	17.410	11.953	8,815,961
2024-04-17	16.500	17.620	16.500	17.510	12.022	8,179,901
2024-04-16	16.990	17.190	16.110	16.140	11.081	6,371,260
2024-04-15	18.000	18.080	16.770	17.060	11.713	8,085,980
2024-04-12	17.680	18.170	17.680	17.920	12.303	5,634,160
2024-04-11	17.920	18.090	17.690	17.760	12.194	6,280,120
2024-04-10	18.670	18.860	17.860	17.920	12.303	6,153,560
2024-04-09	18.640	19.000	18.490	18.700	12.839	4,653,320
2024-04-08	19.300	19.700	18.400	18.500	12.702	5,327,428
2024-04-03	20.230	20.290	19.300	19.360	13.292	5,724,889
2024-04-02	20.260	20.360	19.820	20.050	13.766	4,134,047
2024-04-01	19.540	20.680	19.500	20.280	13.924	7,992,880
2024-03-29	18.820	19.300	18.600	19.300	13.251	2,522,940
2024-03-28	18.260	19.130	18.260	18.900	12.976	7,760,943
2024-03-27	19.070	19.240	18.080	18.250	12.530	7,174,071
2024-03-26	19.740	19.890	18.810	19.100	13.114	7,346,102
2024-03-25	20.500	20.560	19.810	19.810	13.601	8,581,137
2024-03-22	20.800	20.930	20.080	20.620	14.157	6,667,565
2024-03-21	21.330	21.440	20.700	20.840	14.308	6,415,780
2024-03-20	20.870	21.160	20.710	21.110	14.494	5,592,718
2024-03-19	21.230	21.390	20.810	20.910	14.356	6,818,280
2024-03-18	20.870	21.350	20.670	21.320	14.638	5,517,260
2024-03-15	20.800	20.880	20.360	20.810	14.288	4,926,040
2024-03-14	20.710	21.280	20.340	20.800	14.281	7,894,880
2024-03-13	20.200	20.960	19.900	20.800	14.281	9,049,318
2024-03-12	20.170	20.260	19.720	20.180	13.855	6,266,960
2024-03-11	19.620	20.160	19.360	20.160	13.841	8,837,374
2024-03-08	18.720	19.360	18.700	19.360	13.292	7,249,060
2024-03-07	19.240	19.630	18.640	18.700	12.839	5,980,520
2024-03-06	18.980	19.480	18.930	19.200	13.182	6,251,000
2024-03-05	19.640	19.720	19.040	19.170	13.162	6,978,440
2024-03-04	20.560	20.600	19.120	19.980	13.718	8,277,500
2024-03-01	19.660	20.450	19.470	20.430	14.027	6,036,940
2024-02-29	18.520	19.700	18.500	19.660	13.498	7,253,400
2024-02-28	20.450	20.970	18.760	18.840	12.935	9,744,597
2024-02-27	19.550	20.450	19.430	20.410	14.013	7,231,765
2024-02-26	19.830	20.180	19.370	19.710	13.532	6,642,440
2024-02-23	19.700	19.840	19.340	19.830	13.615	6,184,360
2024-02-22	19.170	19.840	19.170	19.630	13.477	6,371,853
2024-02-21	18.940	19.950	18.850	19.500	13.388	7,144,793
2024-02-20	18.880	19.080	18.580	18.940	13.004	4,431,145
2024-02-19	19.310	19.860	18.740	19.310	13.258	8,189,932
2024-02-08	17.590	19.580	17.200	18.930	12.997	9,535,680
2024-02-07	17.100	18.140	16.920	17.610	12.091	10,440,360
2024-02-06	15.360	17.470	14.810	17.020	11.685	11,438,558
2024-02-05	16.590	16.590	14.670	15.420	10.587	10,599,678
2024-02-02	17.560	17.900	15.930	16.700	11.466	7,390,180
2024-02-01	17.660	18.160	17.170	17.590	12.077	6,561,627
2024-01-31	18.290	18.490	17.580	17.700	12.152	8,143,800
2024-01-30	18.930	18.960	18.220	18.330	12.585	6,490,400
2024-01-29	19.550	19.810	18.550	18.830	12.928	10,270,688
2024-01-26	21.330	21.330	19.520	19.690	13.519	16,425,187
2024-01-25	21.710	21.840	20.660	21.450	14.727	8,836,520
2024-01-24	21.600	23.070	21.200	21.900	15.036	7,452,060

← NewerPage 11 of 21 · 1,213 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.