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
2025-10-21	10.390	10.420	10.280	10.400	10.251	8,394,080
2025-10-20	10.390	10.490	10.280	10.390	10.242	6,890,900
2025-10-17	10.580	10.700	10.320	10.330	10.182	5,426,380
2025-10-16	10.700	10.810	10.590	10.610	10.458	4,594,160
2025-10-15	10.530	10.820	10.470	10.780	10.626	6,309,480
2025-10-14	10.760	10.860	10.480	10.540	10.389	7,160,435
2025-10-13	10.440	10.740	10.100	10.730	10.577	10,139,535
2025-10-10	10.900	10.970	10.820	10.830	10.675	7,009,680
2025-10-09	11.000	11.030	10.840	10.930	10.774	7,695,920
2025-09-30	10.870	11.200	10.800	10.960	10.803	8,710,874
2025-09-29	10.860	10.930	10.540	10.890	10.734	9,600,360
2025-09-26	11.040	11.070	10.850	10.900	10.744	9,059,940
2025-09-25	11.050	11.330	11.010	11.060	10.902	13,664,549
2025-09-24	11.080	11.250	10.860	11.160	11.001	11,814,372
2025-09-23	11.520	11.540	10.760	10.940	10.784	18,468,090
2025-09-22	11.640	11.740	11.400	11.510	11.346	10,458,790
2025-09-19	11.500	11.900	11.500	11.730	11.562	14,174,270
2025-09-18	11.830	11.950	11.340	11.500	11.336	13,650,150
2025-09-17	12.030	12.070	11.800	11.860	11.691	14,998,578
2025-09-16	11.310	12.210	11.240	12.050	11.878	27,365,378
2025-09-15	11.270	11.550	11.150	11.310	11.148	8,427,050
2025-09-12	11.460	11.540	11.270	11.280	11.119	6,020,246
2025-09-11	11.480	11.520	11.280	11.510	11.346	7,554,161
2025-09-10	11.520	11.670	11.480	11.500	11.336	4,796,246
2025-09-09	11.610	11.730	11.500	11.520	11.355	7,020,280
2025-09-08	11.400	11.680	11.350	11.640	11.474	8,153,820
2025-09-05	11.210	11.420	11.030	11.420	11.257	7,250,908
2025-09-04	11.060	11.340	11.000	11.200	11.040	7,859,620
2025-09-03	11.420	11.480	10.970	11.070	10.912	7,581,960
2025-09-02	11.650	11.650	11.270	11.410	11.247	10,743,340
2025-09-01	11.680	11.850	11.610	11.650	11.484	7,731,900
2025-08-29	11.700	11.860	11.650	11.680	11.513	8,324,180
2025-08-28	11.850	12.010	11.310	11.780	11.612	13,629,667
2025-08-27	12.200	12.390	11.820	11.870	11.700	12,851,900
2025-08-26	11.950	12.270	11.900	12.180	12.006	14,896,780
2025-08-25	12.060	12.080	11.810	11.870	11.700	11,028,720
2025-08-22	12.000	12.070	11.890	12.000	11.829	10,326,200
2025-08-21	11.950	12.280	11.840	12.040	11.868	16,868,695
2025-08-20	11.680	11.940	11.570	11.910	11.740	12,339,375
2025-08-19	11.630	11.720	11.550	11.680	11.513	7,861,830
2025-08-18	11.400	11.820	11.390	11.660	11.493	11,044,687
2025-08-15	11.310	11.450	11.290	11.350	11.188	7,144,460
2025-08-14	11.540	11.600	11.320	11.340	11.178	8,749,014
2025-08-13	11.590	11.620	11.460	11.530	11.365	6,102,520
2025-08-12	11.550	11.770	11.510	11.610	11.444	7,966,340
2025-08-11	11.290	11.600	11.270	11.510	11.346	8,606,520
2025-08-08	11.440	11.440	11.210	11.280	11.119	6,971,460
2025-08-07	11.600	11.720	11.380	11.450	11.286	9,755,840
2025-08-06	11.510	11.620	11.310	11.590	11.424	11,421,420
2025-08-05	11.550	11.580	11.390	11.410	11.247	7,323,150
2025-08-04	11.360	11.560	11.230	11.530	11.365	5,738,580
2025-08-01	11.260	11.600	11.180	11.430	11.267	9,222,370
2025-07-31	11.450	11.550	11.190	11.240	11.079	7,816,180
2025-07-30	11.360	11.600	11.280	11.490	11.326	8,809,660
2025-07-29	11.570	11.600	11.180	11.380	11.217	8,912,640
2025-07-28	11.690	11.730	11.480	11.600	11.434	7,047,760
2025-07-25	11.510	11.730	11.400	11.640	11.474	10,668,770
2025-07-24	11.190	11.550	11.150	11.480	11.316	11,148,540
2025-07-23	11.200	11.300	11.070	11.210	11.050	8,950,100
2025-07-22	11.350	11.350	11.110	11.170	11.010	6,720,080

← NewerPage 5 of 21 · 1,212 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.