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
2022-08-03	14.000	14.510	13.920	13.960	9.585	2,819,460
2022-08-02	14.840	14.840	14.000	14.090	9.674	3,439,660
2022-08-01	14.900	14.980	14.570	14.840	10.189	1,895,600
2022-07-29	15.410	15.520	14.900	14.900	10.230	3,104,080
2022-07-28	15.260	15.660	15.260	15.410	10.580	2,257,773
2022-07-27	15.380	15.450	15.130	15.210	10.443	2,039,786
2022-07-26	15.190	15.420	14.950	15.330	10.525	2,280,873
2022-07-25	15.700	16.080	15.150	15.280	10.491	3,153,080
2022-07-22	15.670	15.980	15.480	15.630	10.731	3,411,520
2022-07-21	15.610	15.990	15.400	15.740	10.807	4,769,637
2022-07-20	15.650	15.700	15.250	15.480	10.628	2,978,999
2022-07-19	15.270	15.540	15.080	15.440	10.601	2,846,559
2022-07-18	14.930	15.340	14.930	15.150	10.402	2,950,360
2022-07-15	15.310	15.460	15.040	15.050	10.333	2,846,060
2022-07-14	15.370	15.680	15.210	15.380	10.560	3,193,820
2022-07-13	15.430	15.890	15.320	15.500	10.642	5,149,597
2022-07-12	15.630	15.700	15.260	15.500	10.642	2,611,140
2022-07-11	15.500	15.690	15.110	15.540	10.669	2,555,560
2022-07-08	15.690	15.870	15.420	15.520	10.656	3,091,128
2022-07-07	15.510	15.730	15.250	15.590	10.704	5,292,560
2022-07-06	15.430	15.890	15.070	15.860	10.889	7,400,031
2022-07-05	14.440	15.590	14.440	15.290	10.498	6,643,420
2022-07-04	14.880	14.890	14.210	14.400	9.887	3,712,240
2022-07-01	14.970	14.970	14.440	14.470	9.935	2,777,600
2022-06-30	14.760	15.010	14.500	14.910	10.237	2,945,180
2022-06-29	14.690	15.080	14.510	14.710	10.099	3,998,225
2022-06-28	14.550	14.660	14.410	14.660	10.065	1,815,660
2022-06-27	14.250	14.800	14.130	14.570	10.003	4,732,840
2022-06-24	14.070	14.200	13.930	14.130	9.701	2,671,453
2022-06-23	14.100	14.200	13.840	14.020	9.626	2,245,600
2022-06-22	14.450	14.550	14.010	14.050	9.646	2,216,760
2022-06-21	14.570	14.590	14.160	14.370	9.866	1,946,840
2022-06-20	14.710	14.830	14.420	14.520	9.969	2,197,860
2022-06-17	15.200	15.230	14.450	14.790	10.154	3,747,100
2022-06-16	14.450	15.500	14.160	15.350	10.539	3,992,520
2022-06-15	14.150	14.740	14.000	14.360	9.859	2,265,480
2022-06-14	13.920	14.080	13.680	14.060	9.653	2,130,800
2022-06-13	14.420	14.450	13.890	13.980	9.598	1,486,520
2022-06-10	14.160	14.500	14.070	14.290	9.811	1,647,940
2022-06-09	14.640	14.760	14.210	14.320	9.832	2,149,865
2022-06-08	15.140	15.220	14.600	14.760	10.134	1,721,931
2022-06-07	14.980	15.350	14.890	15.140	10.395	2,111,222
2022-06-06	14.810	15.150	14.680	14.890	10.223	1,596,722
2022-06-02	15.370	15.370	14.640	14.770	10.141	1,784,440
2022-06-01	15.430	15.620	15.120	15.220	10.450	1,450,234
2022-05-31	15.280	15.520	15.060	15.350	10.539	1,787,413
2022-05-30	15.590	15.790	15.310	15.380	10.560	1,631,840
2022-05-27	15.780	16.190	15.440	15.580	10.697	2,531,760
2022-05-26	15.500	15.810	15.160	15.460	10.615	1,780,100
2022-05-25	15.090	15.600	15.020	15.500	10.642	1,331,260
2022-05-24	15.910	16.090	15.100	15.140	10.395	1,901,760
2022-05-23	16.180	16.250	15.880	15.930	10.937	1,398,880
2022-05-20	15.900	16.240	15.850	16.180	11.109	1,729,140
2022-05-19	15.620	15.930	15.580	15.750	10.814	1,349,880
2022-05-18	15.800	16.210	15.800	15.910	10.923	1,131,768
2022-05-17	16.020	16.020	15.680	15.880	10.903	1,197,428
2022-05-16	16.680	16.680	15.780	15.950	10.951	3,025,268
2022-05-13	16.390	16.560	16.160	16.420	11.274	2,170,700
2022-05-12	15.990	16.580	15.880	16.310	11.198	3,159,520
2022-05-11	16.410	16.790	15.860	15.860	10.889	3,323,040

← NewerPage 18 of 21 · 1,218 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.