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
2023-10-30	23.290	24.170	23.220	24.000	16.478	7,044,086
2023-10-27	23.440	23.660	22.960	23.290	15.990	7,383,026
2023-10-26	22.050	23.860	21.980	23.340	16.025	9,192,881
2023-10-25	23.150	23.240	21.930	22.350	15.345	9,839,307
2023-10-24	22.440	23.060	21.800	22.990	15.784	7,031,269
2023-10-23	22.780	23.080	22.020	22.240	15.269	5,082,140
2023-10-20	23.550	23.790	22.700	22.780	15.640	5,319,720
2023-10-19	23.470	23.880	23.470	23.580	16.189	4,383,449
2023-10-18	24.640	24.650	23.330	23.670	16.251	6,652,706
2023-10-17	23.800	25.040	23.800	24.800	17.027	8,039,080
2023-10-16	24.370	24.370	23.490	23.690	16.265	5,615,680
2023-10-13	24.880	24.880	23.700	24.190	16.608	7,196,980
2023-10-12	26.000	26.290	24.500	24.580	16.876	7,883,680
2023-10-11	25.990	26.030	25.410	25.630	17.597	4,265,094
2023-10-10	25.900	26.130	25.560	25.680	17.631	3,533,600
2023-10-09	26.690	26.810	25.500	25.740	17.672	7,236,460
2023-09-28	26.510	27.200	26.000	26.860	18.441	8,138,620
2023-09-27	25.300	26.660	25.000	26.500	18.194	7,797,020
2023-09-26	24.790	26.120	24.670	25.430	17.460	6,513,301
2023-09-25	24.760	25.370	24.700	25.000	17.164	4,391,650
2023-09-22	23.310	24.860	23.220	24.830	17.048	5,558,582
2023-09-21	23.640	23.940	23.320	23.350	16.032	2,476,157
2023-09-20	24.070	24.070	23.710	23.720	16.286	1,826,440
2023-09-19	24.180	24.350	23.810	23.950	16.443	2,412,538
2023-09-18	23.900	24.390	23.630	24.220	16.629	2,425,500
2023-09-15	24.150	24.450	23.600	23.900	16.409	2,848,020
2023-09-14	24.040	24.260	23.800	24.110	16.553	2,881,900
2023-09-13	24.650	24.650	23.720	24.010	16.485	3,445,820
2023-09-12	25.300	25.340	24.430	24.670	16.938	3,693,760
2023-09-11	25.230	25.600	24.940	25.280	17.357	3,379,460
2023-09-08	25.350	25.430	24.820	25.200	17.302	2,839,481
2023-09-07	25.890	26.150	25.280	25.280	17.357	3,020,780
2023-09-06	26.290	26.560	25.950	26.020	17.865	4,096,937
2023-09-05	26.820	27.060	26.180	26.310	18.064	4,025,980
2023-09-04	26.280	27.230	26.110	27.070	18.586	6,722,616
2023-09-01	26.270	26.830	25.740	26.590	18.256	5,691,117
2023-08-31	26.600	26.670	25.820	26.060	17.892	3,298,680
2023-08-30	26.660	26.830	26.000	26.540	18.222	4,304,977
2023-08-29	25.180	26.900	25.030	26.670	18.311	7,573,697
2023-08-28	26.960	27.000	24.960	25.100	17.233	6,881,117
2023-08-25	25.550	25.610	24.700	24.970	17.144	5,262,800
2023-08-24	25.700	26.130	25.420	25.570	17.556	7,558,740
2023-08-23	26.500	26.590	25.680	25.700	17.645	8,016,680
2023-08-22	24.880	26.470	24.600	26.300	18.057	10,805,856
2023-08-21	24.310	25.200	24.160	24.380	16.739	5,042,800
2023-08-18	24.960	25.240	24.250	24.280	16.670	4,257,400
2023-08-17	25.100	25.880	24.730	24.960	17.137	4,897,060
2023-08-16	25.800	26.060	25.050	25.100	17.233	3,091,340
2023-08-15	26.220	26.500	25.600	25.800	17.714	3,515,820
2023-08-14	25.010	26.370	25.010	26.330	18.077	3,715,874
2023-08-11	25.900	25.980	25.350	25.350	17.405	1,782,855
2023-08-10	25.920	26.090	25.600	25.700	17.645	1,626,380
2023-08-09	25.800	26.380	25.610	25.930	17.803	3,849,440
2023-08-08	25.910	26.090	25.670	25.960	17.824	1,963,022
2023-08-07	25.590	26.130	25.410	25.960	17.824	3,718,540
2023-08-04	25.500	26.110	25.430	25.650	17.611	4,060,546
2023-08-03	26.100	26.100	25.250	25.320	17.384	4,335,940
2023-08-02	25.870	26.460	25.750	26.230	18.009	4,339,020
2023-08-01	26.200	26.260	25.000	25.860	17.755	5,666,176
2023-07-31	26.030	26.420	25.630	26.230	18.009	4,083,506

← NewerPage 13 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.