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
2026-01-15	13.140	13.340	12.680	12.820	12.637	31,123,240
2026-01-14	12.620	13.980	12.620	13.350	13.159	38,950,039
2026-01-13	13.510	13.760	12.730	12.800	12.617	30,997,083
2026-01-12	12.990	13.440	12.500	13.220	13.031	54,493,980
2026-01-09	10.970	12.510	10.950	12.150	11.976	38,066,503
2026-01-08	10.840	11.090	10.810	11.000	10.843	6,648,600
2026-01-07	11.050	11.050	10.820	10.850	10.695	7,030,760
2026-01-06	10.960	11.050	10.880	11.010	10.853	9,905,420
2026-01-05	10.860	11.090	10.830	11.010	10.853	12,636,720
2025-12-31	10.440	11.060	10.420	10.860	10.705	15,587,520
2025-12-30	10.440	10.500	10.340	10.430	10.281	8,214,978
2025-12-29	10.670	10.670	10.380	10.450	10.301	10,256,300
2025-12-26	10.820	10.860	10.680	10.680	10.527	7,064,360
2025-12-25	10.880	10.950	10.780	10.870	10.715	7,131,300
2025-12-24	10.830	10.860	10.770	10.860	10.705	4,291,740
2025-12-23	10.890	10.990	10.790	10.830	10.675	6,091,140
2025-12-22	11.120	11.300	10.910	11.000	10.843	8,710,620
2025-12-19	10.900	11.140	10.820	11.000	10.843	9,777,980
2025-12-18	10.610	11.030	10.580	10.900	10.744	13,293,000
2025-12-17	10.310	10.580	10.310	10.580	10.429	7,186,580
2025-12-16	10.540	10.630	10.380	10.380	10.232	6,905,860
2025-12-15	10.550	10.660	10.460	10.540	10.389	4,977,740
2025-12-12	10.570	10.740	10.360	10.640	10.488	9,115,900
2025-12-11	10.750	10.950	10.560	10.560	10.409	12,361,610
2025-12-10	10.810	11.070	10.750	10.800	10.646	7,929,980
2025-12-09	11.020	11.130	10.740	10.780	10.626	9,089,660
2025-12-08	10.740	11.140	10.700	11.020	10.863	12,497,560
2025-12-05	10.810	10.840	10.560	10.710	10.557	11,463,740
2025-12-04	10.940	11.190	10.520	10.840	10.685	25,328,280
2025-12-03	11.600	11.720	11.190	11.300	11.139	16,449,270
2025-12-02	11.860	12.190	11.500	11.640	11.474	18,603,440
2025-12-01	12.130	12.150	11.820	11.880	11.710	21,185,863
2025-11-28	12.150	12.530	11.850	12.260	12.085	33,626,603
2025-11-27	12.420	12.850	12.140	12.150	11.976	36,078,039
2025-11-26	12.570	12.810	12.100	12.190	12.016	38,893,744
2025-11-25	11.750	13.380	11.620	12.450	12.272	51,148,318
2025-11-24	11.590	11.880	11.450	11.750	11.582	30,276,138
2025-11-21	11.000	11.820	10.930	11.580	11.415	35,833,396
2025-11-20	11.410	11.500	11.010	11.120	10.961	17,546,261
2025-11-19	11.100	11.650	10.940	11.380	11.217	30,969,692
2025-11-18	10.890	11.300	10.830	11.170	11.010	18,116,448
2025-11-17	10.870	10.940	10.790	10.910	10.754	5,468,620
2025-11-14	10.860	10.980	10.840	10.870	10.715	5,835,100
2025-11-13	10.830	10.990	10.750	10.950	10.794	5,645,900
2025-11-12	10.870	10.970	10.830	10.880	10.725	4,073,510
2025-11-11	10.960	11.050	10.900	10.920	10.764	4,360,165
2025-11-10	10.820	11.000	10.740	11.000	10.843	7,434,780
2025-11-07	10.790	10.860	10.710	10.810	10.656	5,073,360
2025-11-06	11.000	11.100	10.790	10.800	10.646	8,623,735
2025-11-05	10.940	11.050	10.820	11.020	10.863	9,751,520
2025-11-04	10.880	10.930	10.750	10.910	10.754	6,493,740
2025-11-03	10.890	11.050	10.820	10.900	10.744	8,449,340
2025-10-31	10.700	10.900	10.700	10.850	10.695	10,638,760
2025-10-30	10.730	10.840	10.550	10.570	10.419	9,960,440
2025-10-29	10.660	10.800	10.540	10.720	10.567	9,408,200
2025-10-28	10.400	11.000	10.360	10.790	10.636	15,553,000
2025-10-27	10.400	10.600	10.320	10.480	10.330	9,549,147
2025-10-24	10.300	10.470	10.210	10.320	10.173	12,256,913
2025-10-23	10.230	10.320	10.090	10.300	10.153	7,284,320
2025-10-22	10.340	10.360	10.220	10.280	10.133	6,791,660

← NewerPage 4 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.