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
2024-01-23	21.330	21.850	20.800	21.610	14.837	5,308,380
2024-01-22	21.900	22.860	20.600	21.270	14.603	9,200,660
2024-01-19	23.360	24.400	23.000	23.480	16.121	8,760,396
2024-01-18	22.900	23.590	22.480	23.470	16.114	7,230,078
2024-01-17	22.990	23.660	22.710	23.100	15.860	7,341,880
2024-01-16	22.900	23.430	22.600	22.950	15.757	6,811,140
2024-01-15	22.460	22.980	22.330	22.860	15.695	2,653,700
2024-01-12	22.780	23.100	22.640	22.680	15.572	4,139,520
2024-01-11	22.250	22.920	22.250	22.840	15.681	3,839,501
2024-01-10	22.530	22.880	22.050	22.370	15.359	3,170,860
2024-01-09	22.480	22.860	22.220	22.520	15.462	3,250,756
2024-01-08	22.690	22.880	22.360	22.430	15.400	3,028,156
2024-01-05	23.340	23.590	22.600	22.770	15.633	3,856,300
2024-01-04	23.220	23.440	22.830	23.340	16.025	3,670,101
2024-01-03	24.140	24.140	23.030	23.340	16.025	7,428,680
2024-01-02	24.720	24.840	24.150	24.220	16.629	5,548,060
2023-12-29	23.590	24.880	23.470	24.770	17.007	6,983,480
2023-12-28	23.650	24.030	23.260	23.590	16.196	6,136,900
2023-12-27	23.780	23.900	23.270	23.760	16.313	3,469,900
2023-12-26	24.080	24.160	23.100	23.670	16.251	5,519,080
2023-12-25	23.970	24.490	23.500	24.160	16.588	5,024,209
2023-12-22	25.200	25.200	23.440	24.080	16.533	10,566,920
2023-12-21	25.330	25.570	24.770	25.250	17.336	10,238,060
2023-12-20	25.970	26.050	25.200	25.230	17.322	5,168,500
2023-12-19	26.340	26.540	25.620	25.790	17.707	6,396,740
2023-12-18	26.260	26.850	25.910	26.150	17.954	5,547,220
2023-12-15	27.100	27.320	26.170	26.400	18.126	6,195,000
2023-12-14	26.720	27.600	26.720	26.910	18.476	7,265,020
2023-12-13	26.710	27.420	26.460	26.800	18.400	6,241,620
2023-12-12	27.630	27.880	26.490	26.820	18.414	7,191,800
2023-12-11	26.930	27.560	26.870	27.400	18.812	6,819,400
2023-12-08	27.400	27.780	27.000	27.200	18.675	8,438,220
2023-12-07	26.550	27.890	26.350	27.630	18.970	13,285,070
2023-12-06	27.880	27.960	25.860	26.830	18.421	15,225,625
2023-12-05	27.200	27.700	26.930	26.980	18.524	9,913,590
2023-12-04	27.550	28.390	27.260	27.600	18.949	14,780,340
2023-12-01	26.860	28.290	26.800	28.000	19.224	22,990,651
2023-11-30	26.680	27.640	26.160	26.780	18.387	12,485,046
2023-11-29	26.220	26.690	25.830	26.260	18.029	9,487,660
2023-11-28	24.680	26.390	24.670	26.260	18.029	12,192,511
2023-11-27	23.700	25.150	23.470	24.900	17.096	6,821,203
2023-11-24	24.680	24.700	23.660	23.870	16.389	5,318,460
2023-11-23	24.900	25.000	24.340	24.630	16.910	4,393,340
2023-11-22	25.000	25.340	24.890	24.940	17.123	5,956,160
2023-11-21	24.110	25.980	24.100	25.340	17.398	13,902,980
2023-11-20	24.940	24.940	23.950	24.050	16.512	5,459,300
2023-11-17	24.700	24.980	24.580	24.820	17.041	2,665,180
2023-11-16	24.930	25.140	24.620	24.700	16.958	4,075,680
2023-11-15	25.400	25.800	24.930	25.010	17.171	4,374,426
2023-11-14	24.610	25.360	24.580	25.280	17.357	6,246,660
2023-11-13	24.470	25.060	24.330	24.520	16.835	4,203,360
2023-11-10	24.600	24.640	23.930	24.250	16.649	3,866,217
2023-11-09	24.800	25.300	24.490	24.700	16.958	5,843,502
2023-11-08	24.970	25.480	24.430	24.840	17.055	6,707,194
2023-11-07	24.540	25.450	24.180	25.030	17.185	7,186,554
2023-11-06	23.580	24.690	23.560	24.530	16.842	7,079,454
2023-11-03	23.700	24.060	23.420	23.440	16.093	4,452,840
2023-11-02	24.000	24.180	23.650	23.730	16.292	5,269,320
2023-11-01	23.590	24.350	23.430	24.100	16.546	6,479,900
2023-10-31	23.870	24.480	23.300	23.750	16.306	6,015,077

← NewerPage 12 of 21 · 1,217 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.