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
2023-04-28	24.020	29.640	24.020	29.020	19.924	33,548,701
2023-04-27	26.730	28.520	24.790	25.290	17.363	23,643,055
2023-04-26	29.670	30.670	25.520	27.960	19.197	40,057,074
2023-04-25	26.500	27.930	25.510	27.930	19.176	24,057,398
2023-04-24	24.750	26.080	24.370	25.550	17.542	11,433,503
2023-04-21	26.820	26.820	24.590	25.000	17.164	11,463,774
2023-04-20	26.500	27.450	25.900	27.030	18.558	18,118,424
2023-04-19	25.460	27.800	25.410	27.800	19.087	16,690,249
2023-04-18	25.840	26.310	25.200	25.390	17.432	13,172,314
2023-04-17	27.800	27.800	25.690	25.760	17.686	17,858,695
2023-04-14	26.400	28.820	25.110	28.420	19.512	31,148,497
2023-04-13	23.800	26.270	23.800	26.230	18.009	24,848,850
2023-04-12	24.400	24.470	23.170	24.020	16.491	11,799,334
2023-04-11	23.430	24.880	23.340	24.390	16.746	16,493,783
2023-04-10	25.250	26.250	23.210	23.380	16.052	24,509,580
2023-04-07	23.400	23.960	23.010	23.380	16.052	6,063,260
2023-04-06	23.470	23.890	22.380	23.300	15.997	10,688,546
2023-04-04	24.250	24.320	22.850	23.090	15.853	9,736,454
2023-04-03	24.090	24.310	23.320	23.830	16.361	14,446,334
2023-03-31	22.720	25.000	22.720	24.530	16.842	17,246,457
2023-03-30	23.500	23.700	22.760	23.330	16.018	10,170,090
2023-03-29	23.000	23.830	22.790	23.460	16.107	15,209,411
2023-03-28	23.140	23.460	22.020	23.060	15.832	17,381,754
2023-03-27	23.690	23.710	22.750	23.110	15.867	18,225,620
2023-03-24	22.180	24.230	22.000	23.980	16.464	30,087,503
2023-03-23	21.560	22.470	21.400	22.120	15.187	17,389,331
2023-03-22	22.210	22.600	21.400	22.320	15.324	26,357,846
2023-03-21	21.060	22.880	20.970	22.850	15.688	39,019,289
2023-03-20	19.500	21.770	19.500	20.700	14.212	30,423,857
2023-03-17	17.300	19.020	17.250	18.840	12.935	13,927,900
2023-03-16	17.180	17.440	16.900	17.250	11.843	3,382,820
2023-03-15	17.540	17.660	17.140	17.170	11.789	2,552,608
2023-03-14	17.820	17.840	17.030	17.410	11.953	5,942,148
2023-03-13	17.620	17.970	17.510	17.820	12.235	3,840,200
2023-03-10	18.370	18.370	17.690	17.740	12.180	5,111,960
2023-03-09	17.830	18.450	17.640	18.370	12.612	6,948,372
2023-03-08	17.500	17.840	17.380	17.840	12.249	3,339,581
2023-03-07	18.170	18.250	17.450	17.500	12.015	4,133,220
2023-03-06	18.360	18.390	17.980	18.120	12.441	3,357,351
2023-03-03	17.940	18.490	17.770	18.220	12.509	5,461,943
2023-03-02	18.270	18.320	17.830	17.970	12.338	5,952,240
2023-03-01	17.800	18.350	17.660	18.270	12.544	6,528,620
2023-02-28	17.550	17.890	17.540	17.800	12.221	4,093,320
2023-02-27	17.670	17.890	17.310	17.510	12.022	5,179,428
2023-02-24	17.640	17.760	17.500	17.680	12.139	3,079,409
2023-02-23	17.800	18.190	17.580	17.630	12.104	6,221,728
2023-02-22	18.100	18.100	17.650	17.780	12.207	4,149,887
2023-02-21	18.400	18.520	17.930	18.120	12.441	5,743,507
2023-02-20	18.300	18.430	18.000	18.370	12.612	4,938,080
2023-02-17	18.960	18.960	18.050	18.120	12.441	7,268,963
2023-02-16	19.160	19.400	18.450	18.620	12.784	10,066,931
2023-02-15	19.000	19.470	18.760	19.300	13.251	11,000,360
2023-02-14	18.690	19.250	18.670	18.970	13.024	6,471,987
2023-02-13	18.920	19.200	18.450	18.790	12.901	7,207,200
2023-02-10	18.690	19.490	18.690	19.000	13.045	8,054,060
2023-02-09	19.250	19.250	18.430	18.870	12.956	10,860,941
2023-02-08	19.030	19.250	18.560	18.970	13.024	12,209,155
2023-02-07	18.960	19.380	18.560	19.020	13.059	13,601,347
2023-02-06	18.100	19.540	17.900	19.130	13.134	24,394,699
2023-02-03	17.380	18.600	17.220	18.220	12.509	18,724,545

← NewerPage 15 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.