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
2025-04-23	12.680	13.180	12.270	12.300	12.070	23,685,620
2025-04-22	12.460	13.180	12.460	12.680	12.443	23,621,740
2025-04-21	11.800	12.980	11.720	12.570	12.335	22,361,439
2025-04-18	12.400	12.400	11.800	11.810	11.589	14,914,159
2025-04-17	11.700	12.650	11.700	12.630	12.394	20,401,815
2025-04-16	12.850	13.090	12.010	12.300	12.070	23,497,540
2025-04-15	12.020	12.900	11.600	12.700	12.463	26,858,103
2025-04-14	11.800	12.420	11.580	11.990	11.766	14,821,633
2025-04-11	11.700	12.140	11.500	11.520	11.305	12,957,536
2025-04-10	10.960	11.970	10.800	11.820	11.599	18,050,972
2025-04-09	10.000	10.660	9.390	10.600	10.402	10,030,036
2025-04-08	9.800	10.440	9.800	10.160	9.970	10,610,851
2025-04-07	11.360	11.370	9.770	9.770	9.587	11,327,592
2025-04-03	12.200	12.390	12.070	12.210	11.982	3,799,130
2025-04-02	12.400	12.550	12.300	12.330	12.100	3,131,200
2025-04-01	12.220	12.600	12.220	12.400	12.168	5,498,400
2025-03-31	12.440	12.540	11.980	12.210	11.982	8,031,050
2025-03-28	12.820	12.880	12.560	12.580	12.345	5,111,280
2025-03-27	12.610	12.910	12.540	12.790	12.551	6,659,860
2025-03-26	12.550	12.730	12.480	12.660	12.423	3,488,040
2025-03-25	12.610	12.650	12.410	12.550	12.315	3,991,704
2025-03-24	12.530	12.860	12.310	12.630	12.394	7,529,340
2025-03-21	12.740	12.800	12.530	12.580	12.345	5,604,200
2025-03-20	12.950	13.000	12.730	12.760	12.522	5,922,800
2025-03-19	13.090	13.140	12.890	12.950	12.708	5,493,000
2025-03-18	13.100	13.270	13.080	13.150	12.904	7,633,769
2025-03-17	12.980	13.440	12.850	13.150	12.904	14,848,509
2025-03-14	12.660	12.990	12.570	12.950	12.708	6,658,960
2025-03-13	12.850	12.990	12.500	12.670	12.433	7,638,720
2025-03-12	12.970	13.020	12.820	12.840	12.600	7,506,832
2025-03-11	12.790	12.950	12.660	12.890	12.649	6,447,419
2025-03-10	13.020	13.090	12.830	12.890	12.649	8,321,980
2025-03-07	13.160	13.360	12.950	13.130	12.885	12,964,219
2025-03-06	12.560	13.400	12.560	13.170	12.924	20,813,117
2025-03-05	12.450	12.550	12.260	12.540	12.306	7,417,946
2025-03-04	12.300	12.470	12.270	12.460	12.227	5,452,206
2025-03-03	12.470	12.640	12.270	12.400	12.168	8,878,760
2025-02-28	12.660	13.140	12.400	12.450	12.217	17,181,465
2025-02-27	12.840	13.000	12.520	12.690	12.453	9,837,080
2025-02-26	12.800	12.950	12.710	12.840	12.600	9,845,021
2025-02-25	12.650	12.930	12.500	12.720	12.482	10,680,907
2025-02-24	12.870	12.890	12.570	12.780	12.541	12,031,476
2025-02-21	12.900	12.970	12.500	12.770	12.531	17,022,491
2025-02-20	12.980	13.120	12.820	12.900	12.659	14,373,506
2025-02-19	12.990	13.300	12.930	13.050	12.806	12,561,186
2025-02-18	13.700	13.750	12.920	12.930	12.688	14,606,514
2025-02-17	13.850	14.070	13.580	13.810	13.552	11,643,440
2025-02-14	13.900	14.000	13.640	13.850	13.591	11,588,340
2025-02-13	14.350	14.650	13.900	13.920	13.660	14,282,576
2025-02-12	13.990	14.420	13.880	14.140	13.876	12,949,205
2025-02-11	14.140	14.200	13.820	14.100	13.837	13,168,040
2025-02-10	14.120	14.260	13.980	14.210	13.944	12,809,710
2025-02-07	14.140	14.390	13.860	14.080	13.817	16,656,584
2025-02-06	13.860	14.190	13.600	14.140	13.876	15,327,077
2025-02-05	14.290	14.340	13.750	14.000	13.738	13,550,200
2025-01-27	15.120	15.370	14.140	14.200	13.935	10,834,619
2025-01-24	13.260	14.570	13.170	14.440	14.170	20,239,801
2025-01-23	13.400	13.820	13.220	13.320	13.071	13,050,720
2025-01-22	13.490	13.500	13.020	13.170	12.924	10,631,220
2025-01-21	13.700	13.800	13.400	13.570	13.316	9,188,440

← NewerPage 7 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.