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
2023-07-28	25.950	26.340	25.680	25.990	17.844	5,354,146
2023-07-27	26.620	26.750	25.650	25.940	17.810	7,663,404
2023-07-26	27.760	27.850	26.500	26.750	18.366	5,158,097
2023-07-25	28.280	28.940	27.790	27.930	19.176	6,064,219
2023-07-24	27.200	28.170	26.610	27.650	18.984	4,074,140
2023-07-21	28.050	28.480	27.300	27.820	19.100	9,987,222
2023-07-20	28.520	29.880	28.470	28.830	19.794	10,872,842
2023-07-19	29.000	29.290	28.470	28.600	19.636	5,195,901
2023-07-18	28.570	28.880	27.300	28.470	19.547	8,184,341
2023-07-17	29.800	29.810	28.020	28.290	19.423	9,757,238
2023-07-14	29.500	29.800	28.800	29.680	20.378	10,096,111
2023-07-13	28.560	29.660	28.300	29.490	20.247	10,588,571
2023-07-12	28.100	29.330	27.900	28.510	19.574	8,403,736
2023-07-11	28.080	28.690	27.530	28.430	19.519	5,323,640
2023-07-10	28.500	29.030	27.810	28.090	19.286	5,265,097
2023-07-07	27.900	29.120	27.210	28.470	19.547	8,281,235
2023-07-06	28.650	29.550	28.210	28.370	19.478	7,539,760
2023-07-05	28.610	29.500	28.050	28.790	19.766	11,535,384
2023-07-04	27.620	28.950	27.410	28.770	19.753	12,936,280
2023-07-03	27.320	27.660	26.180	27.600	18.949	10,257,846
2023-06-30	27.280	27.320	26.600	27.220	18.689	6,985,720
2023-06-29	26.660	27.460	26.450	27.200	18.675	9,635,084
2023-06-28	26.970	27.070	24.980	26.990	18.531	15,630,897
2023-06-27	26.070	27.000	26.070	26.650	18.297	8,432,597
2023-06-26	26.770	27.200	25.880	25.880	17.769	12,315,430
2023-06-21	28.000	28.250	26.430	27.240	18.702	15,093,096
2023-06-20	27.870	28.320	27.220	28.000	19.224	17,883,432
2023-06-19	29.160	29.620	27.000	28.130	19.313	19,754,144
2023-06-16	28.750	29.930	28.400	29.210	20.055	12,118,260
2023-06-15	28.800	29.400	28.380	28.980	19.897	12,167,265
2023-06-14	29.170	29.480	28.420	28.870	19.821	12,165,385
2023-06-13	29.210	29.660	28.420	29.580	20.309	13,700,610
2023-06-12	29.280	29.690	28.680	29.300	20.117	13,526,506
2023-06-09	28.170	30.050	27.810	29.910	20.535	19,981,529
2023-06-08	29.210	29.210	27.460	28.180	19.348	14,991,081
2023-06-07	28.950	29.530	28.080	28.850	19.808	22,878,763
2023-06-06	30.170	30.640	28.550	28.750	19.739	21,897,591
2023-06-05	31.350	31.990	30.500	31.070	21.332	27,078,420
2023-06-02	29.700	33.540	29.700	31.990	21.964	46,526,916
2023-06-01	26.070	28.710	25.900	28.350	19.464	26,248,070
2023-05-31	26.870	28.310	26.700	26.970	18.517	22,452,197
2023-05-30	26.300	27.860	25.870	27.480	18.867	20,394,500
2023-05-29	26.610	27.200	25.820	26.160	17.961	13,089,440
2023-05-26	25.560	26.980	25.000	26.730	18.352	16,793,747
2023-05-25	26.100	26.460	24.750	25.440	17.466	15,191,120
2023-05-24	26.020	26.880	25.080	26.320	18.071	21,176,131
2023-05-23	26.840	27.680	26.370	26.690	18.325	25,054,374
2023-05-22	27.530	27.900	26.230	26.840	18.428	17,437,688
2023-05-19	29.380	30.000	27.270	27.420	18.826	28,708,790
2023-05-18	24.520	29.640	24.140	29.640	20.350	39,913,519
2023-05-17	23.650	25.970	23.250	24.700	16.958	20,166,076
2023-05-16	24.060	24.800	22.960	23.190	15.922	14,422,433
2023-05-15	25.370	26.310	23.300	24.400	16.752	24,391,759
2023-05-12	25.900	27.770	25.700	26.160	17.961	13,974,794
2023-05-11	25.910	26.680	25.220	26.200	17.988	13,811,569
2023-05-10	26.880	27.140	25.620	25.920	17.796	15,838,585
2023-05-09	26.030	28.900	25.960	27.220	18.689	25,694,908
2023-05-08	27.560	27.590	25.350	26.430	18.146	22,688,316
2023-05-05	29.200	29.200	26.610	27.290	18.737	23,598,575
2023-05-04	28.770	30.820	28.510	29.280	20.103	29,528,178

← NewerPage 14 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.