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
2022-11-02	15.660	15.870	15.310	15.360	10.546	10,114,087
2022-11-01	14.300	15.250	14.190	15.230	10.457	7,834,260
2022-10-31	13.920	14.260	13.800	14.150	9.715	4,560,733
2022-10-28	14.810	14.880	13.760	13.840	9.502	6,599,040
2022-10-27	15.190	15.350	14.730	14.800	10.161	7,857,551
2022-10-26	15.000	15.900	14.820	15.180	10.422	11,497,080
2022-10-25	14.730	15.210	14.680	14.920	10.244	4,865,700
2022-10-24	15.370	15.780	14.940	15.020	10.312	6,120,592
2022-10-21	15.190	15.800	15.030	15.350	10.539	6,995,679
2022-10-20	15.490	16.380	15.180	15.500	10.642	10,605,855
2022-10-19	15.100	15.430	14.920	15.240	10.463	5,629,960
2022-10-18	15.390	15.890	15.130	15.230	10.457	10,383,696
2022-10-17	14.200	15.330	14.100	15.250	10.470	8,955,765
2022-10-14	13.800	14.470	13.800	14.200	9.749	5,460,945
2022-10-13	13.800	13.880	13.410	13.700	9.406	3,533,460
2022-10-12	13.180	13.870	13.050	13.800	9.475	5,178,216
2022-10-11	13.000	13.180	12.450	13.130	9.015	4,151,663
2022-10-10	13.870	14.220	12.840	12.930	8.877	7,619,676
2022-09-30	14.620	15.020	14.080	14.240	9.777	5,396,750
2022-09-29	14.700	15.000	14.160	14.220	9.763	3,177,910
2022-09-28	14.890	15.080	14.620	14.620	10.038	3,675,840
2022-09-27	13.870	14.940	13.870	14.900	10.230	5,859,131
2022-09-26	14.340	14.380	13.810	13.840	9.502	3,586,520
2022-09-23	15.030	15.180	14.440	14.490	9.948	5,477,043
2022-09-22	15.540	15.750	15.000	15.030	10.319	5,703,040
2022-09-21	15.550	15.660	15.100	15.380	10.560	7,074,667
2022-09-20	15.180	15.580	14.970	15.500	10.642	7,570,292
2022-09-19	14.620	15.460	14.410	15.250	10.470	7,727,896
2022-09-16	14.880	15.050	14.550	14.590	10.017	3,226,440
2022-09-15	14.980	15.200	14.590	14.790	10.154	3,492,720
2022-09-14	14.830	15.170	14.710	14.990	10.292	4,717,580
2022-09-13	14.420	15.220	14.290	14.970	10.278	7,851,671
2022-09-09	13.990	14.960	13.870	14.470	9.935	6,620,485
2022-09-08	13.700	14.140	13.510	13.920	9.557	4,360,860
2022-09-07	13.880	14.190	13.430	13.680	9.392	6,132,777
2022-09-06	13.980	14.190	13.880	13.960	9.585	2,003,540
2022-09-05	14.160	14.250	13.840	14.100	9.681	2,627,940
2022-09-02	14.160	14.380	14.090	14.160	9.722	1,587,600
2022-09-01	14.340	14.430	14.010	14.100	9.681	2,205,700
2022-08-31	14.780	14.780	14.210	14.330	9.839	3,244,500
2022-08-30	14.500	14.890	14.330	14.770	10.141	3,807,872
2022-08-29	14.220	14.600	14.060	14.480	9.942	2,219,420
2022-08-26	14.510	14.680	14.330	14.520	9.969	2,713,060
2022-08-25	14.550	14.700	14.190	14.390	9.880	2,661,120
2022-08-24	14.760	15.100	14.300	14.480	9.942	4,701,620
2022-08-23	15.000	15.270	14.710	14.810	10.168	4,840,073
2022-08-22	14.700	15.060	14.550	14.950	10.264	3,723,335
2022-08-19	14.640	14.980	14.600	14.690	10.086	3,038,945
2022-08-18	14.790	14.790	14.210	14.680	10.079	3,747,093
2022-08-17	14.470	14.550	14.280	14.500	9.955	2,870,140
2022-08-16	14.210	14.450	14.200	14.400	9.887	2,172,940
2022-08-15	14.310	14.450	14.050	14.270	9.797	2,421,160
2022-08-12	14.420	14.630	14.110	14.300	9.818	2,732,660
2022-08-11	14.100	14.370	14.070	14.340	9.846	2,399,460
2022-08-10	14.460	14.460	14.000	14.070	9.660	1,823,500
2022-08-09	14.500	14.500	14.090	14.280	9.804	2,307,942
2022-08-08	14.380	14.540	14.210	14.430	9.907	1,378,013
2022-08-05	14.170	14.460	14.040	14.380	9.873	2,195,760
2022-08-04	13.960	14.180	13.890	14.120	9.694	1,437,940
2022-08-03	14.000	14.510	13.920	13.960	9.585	2,819,460

← NewerPage 17 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.