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
2026-07-17	17.000	18.060	17.000	17.020	17.020	17,978,855
2026-07-16	16.780	18.110	16.780	17.290	17.290	15,622,568
2026-07-15	19.020	19.080	18.060	18.300	18.300	21,714,725
2026-07-14	17.170	19.050	16.760	19.020	19.020	21,926,664
2026-07-13	18.860	19.590	17.340	17.470	17.470	18,694,287
2026-07-10	18.310	19.180	18.200	18.740	18.740	19,070,840
2026-07-09	17.380	18.950	17.240	18.490	18.490	22,671,629
2026-07-08	18.400	18.690	17.400	17.500	17.250	18,219,039
2026-07-07	18.720	18.990	18.070	18.250	17.989	11,885,117
2026-07-06	18.160	19.300	18.020	18.860	18.591	20,028,537
2026-07-03	17.800	18.480	17.660	18.250	17.989	16,457,698
2026-07-02	18.450	18.940	17.610	18.050	17.792	23,186,630
2026-07-01	17.420	18.580	16.680	18.470	18.206	29,116,934
2026-06-30	17.500	18.230	17.230	17.700	17.447	21,612,600
2026-06-29	16.950	18.990	16.650	17.610	17.358	31,849,700
2026-06-26	14.860	17.200	14.700	16.930	16.688	29,791,222
2026-06-25	15.330	15.850	14.690	14.990	14.776	24,757,885
2026-06-24	14.800	15.690	14.690	15.460	15.239	32,086,158
2026-06-23	14.660	15.290	14.300	15.080	14.865	48,673,103
2026-06-22	11.400	14.590	11.300	14.090	13.889	50,669,325
2026-06-18	12.510	12.540	12.090	12.160	11.986	12,558,024
2026-06-17	12.550	12.670	12.240	12.600	12.420	11,675,544
2026-06-16	12.800	13.040	12.530	12.580	12.400	12,493,780
2026-06-15	13.210	13.430	12.760	12.870	12.686	17,571,191
2026-06-12	12.980	13.340	12.800	13.320	13.130	17,568,446
2026-06-11	12.160	13.190	12.100	13.080	12.893	16,995,160
2026-06-10	12.550	13.200	12.080	12.260	12.085	15,445,980
2026-06-09	11.210	12.750	11.200	12.670	12.489	18,740,173
2026-06-08	11.110	11.450	11.000	11.130	10.971	8,279,440
2026-06-05	11.320	11.530	11.180	11.400	11.237	6,052,420
2026-06-04	11.490	11.600	11.260	11.320	11.158	6,735,760
2026-06-03	11.850	11.950	11.530	11.600	11.434	10,306,000
2026-06-02	12.260	12.310	11.930	11.990	11.819	9,177,320
2026-06-01	12.270	12.570	11.970	12.300	12.124	12,272,860
2026-05-29	12.100	12.750	12.050	12.240	12.065	10,642,100
2026-05-28	12.000	12.350	11.870	12.130	11.957	6,061,300
2026-05-27	12.150	12.360	11.980	12.030	11.858	8,684,720
2026-05-26	12.600	12.720	11.940	12.160	11.986	8,891,060
2026-05-25	13.110	13.240	12.580	12.670	12.489	12,124,260
2026-05-22	12.740	13.200	12.540	13.080	12.893	8,742,780
2026-05-21	13.800	13.970	12.650	12.740	12.558	11,811,740
2026-05-20	13.300	13.750	13.010	13.610	13.416	14,966,840
2026-05-19	13.310	13.550	13.010	13.410	13.218	9,968,180
2026-05-18	14.280	14.360	13.220	13.290	13.100	16,909,240
2026-05-15	14.660	14.750	14.280	14.390	14.184	10,771,100
2026-05-14	14.970	16.300	14.620	14.620	14.411	11,987,420
2026-05-13	14.900	15.300	14.720	14.970	14.756	13,082,019
2026-05-12	14.780	14.870	14.550	14.780	14.569	12,384,450
2026-05-11	14.570	14.870	14.270	14.780	14.569	14,306,240
2026-05-08	13.900	14.590	13.820	14.510	14.303	14,617,960
2026-05-07	13.590	13.940	13.480	13.900	13.701	12,337,240
2026-05-06	13.150	13.550	13.020	13.400	13.209	12,549,080
2026-04-30	13.060	13.140	12.720	13.010	12.824	13,466,140
2026-04-29	13.150	13.380	12.860	13.080	12.893	9,288,500
2026-04-28	13.470	13.610	12.880	13.020	12.834	14,720,859
2026-04-27	13.210	13.580	12.790	13.400	13.209	19,901,179
2026-04-24	14.190	14.290	13.770	13.930	13.731	10,918,717
2026-04-23	13.850	14.200	13.750	14.150	13.948	11,294,960
2026-04-22	13.400	13.900	13.260	13.840	13.642	7,019,620
2026-04-21	13.720	13.760	13.230	13.430	13.238	6,757,820

← NewerPage 2 of 21 · 1,215 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.