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
2025-07-22	11.350	11.350	11.110	11.170	11.010	6,720,080
2025-07-21	11.310	11.400	11.240	11.330	11.168	5,806,430
2025-07-18	11.250	11.340	11.140	11.260	11.099	5,303,460
2025-07-17	11.280	11.350	11.130	11.260	11.099	5,780,010
2025-07-16	11.120	11.340	11.110	11.260	11.099	4,099,600
2025-07-15	11.230	11.280	11.010	11.190	10.981	5,173,820
2025-07-14	11.370	11.400	11.190	11.240	11.030	4,092,440
2025-07-11	11.350	11.380	11.220	11.330	11.118	4,213,271
2025-07-10	11.340	11.400	11.250	11.350	11.138	4,259,260
2025-07-09	11.360	11.490	11.280	11.300	11.089	5,604,500
2025-07-08	11.200	11.420	11.150	11.380	11.167	5,683,970
2025-07-07	11.030	11.330	11.020	11.220	11.010	4,860,380
2025-07-04	11.170	11.200	11.010	11.030	10.824	3,572,360
2025-07-03	11.060	11.170	11.060	11.150	10.942	2,622,920
2025-07-02	11.150	11.150	11.000	11.060	10.853	3,044,820
2025-07-01	11.350	11.350	11.070	11.130	10.922	4,761,500
2025-06-30	10.990	11.430	10.960	11.250	11.040	7,269,880
2025-06-27	10.980	11.130	10.930	11.000	10.794	4,771,980
2025-06-26	11.020	11.160	10.970	10.980	10.775	5,562,220
2025-06-25	10.800	11.100	10.790	11.060	10.853	8,048,120
2025-06-24	10.570	10.850	10.530	10.810	10.608	6,100,700
2025-06-23	10.380	10.640	10.350	10.540	10.343	5,151,120
2025-06-20	10.530	10.770	10.490	10.510	10.314	3,770,553
2025-06-19	10.800	10.880	10.500	10.550	10.353	4,561,207
2025-06-18	10.920	10.920	10.700	10.820	10.618	4,513,600
2025-06-17	11.060	11.090	10.810	10.910	10.706	6,237,555
2025-06-16	10.930	11.100	10.900	11.060	10.853	4,743,520
2025-06-13	11.390	11.450	10.960	10.960	10.755	10,231,800
2025-06-12	11.350	11.540	11.250	11.530	11.315	9,189,207
2025-06-11	11.110	11.450	11.080	11.400	11.187	10,106,690
2025-06-10	11.140	11.340	10.870	11.120	10.912	8,413,938
2025-06-09	10.940	11.200	10.910	11.140	10.932	6,222,203
2025-06-06	11.170	11.180	10.820	10.900	10.696	5,971,200
2025-06-05	11.090	11.150	10.980	11.100	10.893	3,393,920
2025-06-04	11.050	11.130	10.920	11.100	10.893	4,040,481
2025-06-03	10.880	11.090	10.810	11.010	10.804	3,663,240
2025-05-30	11.080	11.110	10.800	10.880	10.677	5,338,860
2025-05-29	10.760	11.190	10.750	11.140	10.932	7,431,900
2025-05-28	10.940	11.000	10.680	10.750	10.549	5,466,500
2025-05-27	10.910	11.150	10.840	10.980	10.775	5,437,280
2025-05-26	10.890	11.010	10.870	10.970	10.765	3,655,760
2025-05-23	11.170	11.210	10.910	10.920	10.716	7,760,781
2025-05-22	11.400	11.880	11.220	11.220	11.010	9,213,204
2025-05-21	11.670	11.760	11.430	11.480	11.265	6,873,560
2025-05-20	11.500	11.940	11.290	11.770	11.550	10,297,220
2025-05-19	11.500	11.540	11.220	11.450	11.236	7,495,110
2025-05-16	11.870	11.880	11.490	11.500	11.285	10,549,180
2025-05-15	12.210	12.370	11.850	11.870	11.648	17,731,350
2025-05-14	11.980	12.670	11.590	12.540	12.306	24,793,686
2025-05-13	12.420	12.900	12.020	12.040	11.815	26,199,950
2025-05-12	11.560	12.100	11.420	11.760	11.540	18,686,170
2025-05-09	11.520	11.520	11.120	11.120	10.912	7,644,180
2025-05-08	11.430	11.640	11.330	11.520	11.305	8,467,120
2025-05-07	11.650	11.840	11.310	11.410	11.197	11,658,710
2025-05-06	11.150	11.470	11.120	11.430	11.216	8,903,110
2025-04-30	11.010	11.260	11.010	11.090	10.883	5,525,631
2025-04-29	11.080	11.330	10.950	11.010	10.804	7,051,080
2025-04-28	11.400	11.630	11.010	11.020	10.814	9,706,640
2025-04-25	11.340	11.470	10.950	11.180	10.971	14,636,320
2025-04-24	12.300	12.350	11.600	11.630	11.413	15,974,740

← NewerPage 6 of 21 · 1,216 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.