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
2023-02-02	16.890	17.580	16.770	17.250	11.843	12,287,378
2023-02-01	16.750	16.950	16.330	16.920	11.617	9,959,040
2023-01-31	16.230	16.650	15.860	16.590	11.390	11,207,077
2023-01-30	15.600	16.230	15.480	16.110	11.061	11,977,000
2023-01-20	15.440	15.470	15.140	15.320	10.518	5,466,440
2023-01-19	15.350	15.450	15.100	15.330	10.525	3,901,975
2023-01-18	15.470	15.490	15.030	15.320	10.518	5,442,197
2023-01-17	15.500	15.850	15.260	15.370	10.553	7,748,414
2023-01-16	15.200	15.680	14.630	15.380	10.560	16,382,228
2023-01-13	16.010	16.240	15.860	16.120	11.068	6,764,032
2023-01-12	15.800	16.420	15.750	16.180	11.109	9,611,219
2023-01-11	15.830	16.010	15.620	15.840	10.875	5,305,438
2023-01-10	15.600	15.930	15.470	15.800	10.848	5,676,822
2023-01-09	15.580	15.800	15.450	15.590	10.704	5,129,740
2023-01-06	15.910	16.110	15.600	15.700	10.779	6,814,332
2023-01-05	15.750	16.350	15.640	16.060	11.026	9,751,420
2023-01-04	15.310	16.030	15.250	15.870	10.896	9,516,936
2023-01-03	15.010	15.360	14.940	15.310	10.511	5,886,316
2022-12-30	14.700	15.250	14.660	15.150	10.402	6,193,040
2022-12-29	14.480	14.790	14.410	14.610	10.031	3,270,540
2022-12-28	15.020	15.020	14.420	14.520	9.969	4,508,658
2022-12-27	15.260	15.290	14.630	15.030	10.319	4,857,734
2022-12-26	14.780	15.210	14.550	15.100	10.367	4,970,140
2022-12-23	14.900	15.050	14.580	14.660	10.065	4,152,960
2022-12-22	15.010	15.300	14.710	14.900	10.230	5,532,240
2022-12-21	15.200	15.320	14.850	14.940	10.257	4,144,560
2022-12-20	15.400	15.490	14.940	15.220	10.450	4,195,660
2022-12-19	15.600	15.790	15.110	15.330	10.525	5,237,960
2022-12-16	15.750	15.840	15.370	15.580	10.697	6,475,280
2022-12-15	15.890	16.230	15.890	15.990	10.978	6,457,500
2022-12-14	15.740	16.260	15.630	16.030	11.006	9,114,840
2022-12-13	15.450	16.150	15.270	15.960	10.958	9,544,682
2022-12-12	15.900	15.930	15.370	15.400	10.573	6,534,252
2022-12-09	16.350	16.600	15.700	15.980	10.971	11,563,300
2022-12-08	15.610	16.860	15.530	16.360	11.232	15,842,370
2022-12-07	15.400	15.960	15.180	15.750	10.814	8,362,480
2022-12-06	15.350	15.490	15.100	15.410	10.580	4,377,240
2022-12-05	15.510	15.810	15.210	15.370	10.553	4,798,925
2022-12-02	15.000	15.540	14.910	15.500	10.642	5,516,000
2022-12-01	15.170	15.390	15.020	15.110	10.374	4,815,874
2022-11-30	15.380	15.440	15.010	15.060	10.340	4,614,089
2022-11-29	14.790	15.410	14.790	15.320	10.518	5,514,807
2022-11-28	14.390	14.800	14.220	14.740	10.120	5,696,880
2022-11-25	15.400	15.640	14.830	14.940	10.257	8,188,672
2022-11-24	14.860	15.430	14.810	14.970	10.278	4,656,432
2022-11-23	15.300	15.350	14.640	14.970	10.278	5,468,540
2022-11-22	15.640	15.780	15.100	15.150	10.402	6,223,840
2022-11-21	15.520	15.890	15.180	15.700	10.779	8,262,727
2022-11-18	15.360	15.780	15.320	15.580	10.697	6,952,960
2022-11-17	15.360	15.550	15.030	15.450	10.608	7,654,360
2022-11-16	15.470	15.870	15.360	15.550	10.676	7,120,960
2022-11-15	15.780	15.900	15.290	15.460	10.615	8,771,420
2022-11-14	15.980	16.010	15.490	15.630	10.731	9,001,953
2022-11-11	17.140	17.140	15.990	16.010	10.992	15,519,420
2022-11-10	16.050	17.060	15.910	16.870	11.583	13,453,160
2022-11-09	16.150	16.330	15.980	16.180	11.109	6,445,964
2022-11-08	16.300	16.600	15.700	16.260	11.164	12,256,322
2022-11-07	15.760	16.280	15.630	16.050	11.020	12,693,125
2022-11-04	15.480	15.920	15.250	15.750	10.814	10,121,258
2022-11-03	15.400	15.620	15.120	15.400	10.573	6,364,286

← NewerPage 16 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.