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
2026-04-20	13.100	13.910	12.970	13.730	13.534	13,292,660
2026-04-17	13.120	13.180	12.970	13.090	12.903	4,675,400
2026-04-16	12.880	13.250	12.820	13.120	12.933	6,987,860
2026-04-15	12.920	13.230	12.780	12.890	12.706	6,788,503
2026-04-14	13.150	13.190	12.710	12.970	12.785	7,943,720
2026-04-13	12.630	13.200	12.510	13.100	12.913	9,828,921
2026-04-10	12.950	13.070	12.710	12.760	12.578	7,405,280
2026-04-09	13.260	13.300	12.760	12.910	12.726	7,598,860
2026-04-08	12.890	13.190	12.630	13.190	13.002	10,756,300
2026-04-07	12.390	12.780	12.170	12.650	12.469	11,007,200
2026-04-03	12.790	13.150	12.150	12.180	12.006	14,217,671
2026-04-02	12.250	12.860	12.200	12.600	12.420	18,049,180
2026-04-01	11.820	12.430	11.740	12.360	12.183	8,030,040
2026-03-31	11.680	11.870	11.580	11.630	11.464	3,983,300
2026-03-30	11.590	11.710	11.460	11.680	11.513	4,173,780
2026-03-27	11.490	11.760	11.400	11.710	11.543	4,167,580
2026-03-26	11.700	11.920	11.510	11.580	11.415	4,702,730
2026-03-25	11.840	11.860	11.630	11.760	11.592	6,721,300
2026-03-24	11.400	11.770	11.360	11.750	11.582	12,821,705
2026-03-23	11.830	11.950	11.070	11.210	11.050	12,054,274
2026-03-20	12.510	12.630	11.950	11.970	11.799	9,876,100
2026-03-19	12.810	12.840	12.460	12.510	12.331	4,882,640
2026-03-18	12.720	12.890	12.650	12.890	12.706	4,899,980
2026-03-17	13.290	13.290	12.570	12.640	12.459	11,521,680
2026-03-16	12.910	13.220	12.700	13.190	13.002	11,042,840
2026-03-13	13.010	13.190	12.820	12.840	12.657	5,312,780
2026-03-12	13.450	13.480	12.900	12.970	12.785	7,318,100
2026-03-11	13.820	13.880	13.410	13.420	13.228	5,907,600
2026-03-10	13.490	13.850	13.450	13.740	13.544	7,218,819
2026-03-09	13.330	13.480	13.000	13.440	13.248	10,563,080
2026-03-06	13.680	13.780	13.400	13.430	13.238	7,437,250
2026-03-05	13.600	14.030	13.600	13.730	13.534	12,254,940
2026-03-04	13.280	13.880	13.200	13.400	13.209	8,449,100
2026-03-03	14.070	14.180	13.320	13.420	13.228	9,663,900
2026-03-02	13.760	14.270	13.610	14.100	13.899	11,975,240
2026-02-27	13.930	14.140	13.880	13.980	13.780	6,506,964
2026-02-26	13.980	14.200	13.920	14.020	13.820	7,681,740
2026-02-25	14.260	14.420	13.930	13.980	13.780	10,645,200
2026-02-24	13.920	14.630	13.830	14.260	14.056	14,794,040
2026-02-13	14.000	14.430	13.810	13.810	13.613	8,550,040
2026-02-12	13.710	14.270	13.650	14.050	13.849	15,389,800
2026-02-11	14.200	14.220	13.750	13.810	13.613	10,696,600
2026-02-10	14.440	14.500	13.890	14.240	14.037	15,632,160
2026-02-09	13.840	14.390	13.700	14.370	14.165	18,902,980
2026-02-06	13.750	14.000	13.400	13.650	13.455	12,025,220
2026-02-05	13.800	14.300	13.650	13.930	13.731	11,515,300
2026-02-04	14.450	14.550	13.750	13.940	13.741	17,720,170
2026-02-03	13.790	14.720	13.770	14.590	14.382	24,174,090
2026-02-02	13.870	14.130	13.750	13.790	13.593	16,126,380
2026-01-30	13.690	14.440	13.610	14.200	13.997	22,348,100
2026-01-29	13.500	14.630	13.490	13.850	13.652	32,707,050
2026-01-28	13.690	13.780	13.480	13.640	13.445	26,081,967
2026-01-27	14.030	14.680	13.750	13.930	13.731	36,293,549
2026-01-26	14.220	14.420	13.660	13.860	13.662	27,345,580
2026-01-23	14.890	15.000	14.060	14.390	14.184	54,726,200
2026-01-22	13.150	15.160	13.030	15.160	14.943	53,473,066
2026-01-21	12.520	12.730	12.390	12.630	12.450	9,464,200
2026-01-20	12.750	13.150	12.610	12.700	12.519	14,812,939
2026-01-19	12.510	12.680	12.240	12.640	12.459	14,874,860
2026-01-16	12.720	12.800	12.320	12.590	12.410	21,529,300

← NewerPage 3 of 5 · 242 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.