Hunan Huakai Cultural and Creative Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 13.500 | 13.860 | 13.140 | 13.700 | 13.444 | 15,929,361 |
| 2025-01-17 | 13.620 | 13.750 | 13.300 | 13.350 | 13.101 | 9,889,920 |
| 2025-01-16 | 13.800 | 13.820 | 13.250 | 13.550 | 13.297 | 14,855,331 |
| 2025-01-15 | 13.500 | 13.980 | 13.310 | 13.480 | 13.228 | 15,684,999 |
| 2025-01-14 | 12.560 | 13.460 | 12.500 | 13.440 | 13.189 | 12,551,930 |
| 2025-01-13 | 12.480 | 12.630 | 12.250 | 12.380 | 12.149 | 6,054,940 |
| 2025-01-10 | 13.050 | 13.190 | 12.470 | 12.510 | 12.276 | 7,123,360 |
| 2025-01-09 | 12.940 | 13.500 | 12.880 | 13.070 | 12.826 | 8,402,420 |
| 2025-01-08 | 12.890 | 13.170 | 12.490 | 13.110 | 12.865 | 9,054,522 |
| 2025-01-07 | 12.570 | 13.070 | 12.450 | 12.940 | 12.698 | 9,175,155 |
| 2025-01-06 | 13.020 | 13.050 | 12.380 | 12.520 | 12.286 | 9,227,792 |
| 2025-01-03 | 14.070 | 14.180 | 12.950 | 12.960 | 12.718 | 17,018,033 |
| 2025-01-02 | 14.280 | 14.770 | 13.890 | 14.060 | 13.797 | 12,867,460 |
| 2024-12-31 | 14.800 | 14.950 | 14.270 | 14.280 | 14.013 | 11,285,133 |
| 2024-12-30 | 14.600 | 15.870 | 14.360 | 14.980 | 14.700 | 20,599,166 |
| 2024-12-27 | 14.810 | 14.900 | 14.480 | 14.580 | 14.308 | 9,279,353 |
| 2024-12-26 | 14.330 | 15.140 | 14.240 | 14.950 | 14.671 | 12,653,930 |
| 2024-12-25 | 14.700 | 14.710 | 14.050 | 14.330 | 14.062 | 9,836,680 |
| 2024-12-24 | 14.800 | 15.100 | 14.500 | 14.810 | 14.533 | 12,367,060 |
| 2024-12-23 | 15.880 | 16.000 | 14.460 | 14.580 | 14.308 | 21,477,980 |
| 2024-12-20 | 15.340 | 16.490 | 15.310 | 15.960 | 15.662 | 21,021,612 |
| 2024-12-19 | 15.030 | 15.630 | 14.790 | 15.430 | 15.142 | 14,934,880 |
| 2024-12-18 | 15.400 | 16.010 | 14.760 | 15.390 | 15.102 | 20,976,905 |
| 2024-12-17 | 16.000 | 16.130 | 15.180 | 15.460 | 15.171 | 18,837,825 |
| 2024-12-16 | 16.860 | 16.980 | 15.810 | 15.980 | 15.681 | 29,543,490 |
| 2024-12-13 | 15.690 | 17.560 | 15.620 | 16.830 | 16.515 | 43,297,936 |
| 2024-12-12 | 15.790 | 16.200 | 15.280 | 16.000 | 15.701 | 20,375,858 |
| 2024-12-11 | 15.920 | 16.000 | 15.480 | 15.930 | 15.632 | 27,727,415 |
| 2024-12-10 | 15.690 | 16.800 | 15.620 | 16.240 | 15.937 | 35,779,213 |
| 2024-12-09 | 15.780 | 16.060 | 15.160 | 15.310 | 15.024 | 19,804,613 |
| 2024-12-06 | 16.040 | 16.190 | 15.710 | 15.780 | 15.485 | 19,485,080 |
| 2024-12-05 | 14.760 | 16.210 | 14.700 | 16.110 | 15.809 | 35,026,539 |
| 2024-12-04 | 15.330 | 15.680 | 14.600 | 14.960 | 14.680 | 28,654,487 |
| 2024-12-03 | 16.170 | 16.170 | 15.200 | 15.640 | 15.348 | 30,795,441 |
| 2024-12-02 | 16.640 | 16.980 | 15.900 | 16.400 | 16.094 | 42,127,097 |
| 2024-11-29 | 16.000 | 17.770 | 15.760 | 16.590 | 16.280 | 48,261,384 |
| 2024-11-28 | 15.390 | 16.730 | 15.060 | 15.910 | 15.613 | 40,296,280 |
| 2024-11-27 | 14.270 | 15.680 | 13.900 | 15.330 | 15.044 | 29,999,927 |
| 2024-11-26 | 15.880 | 16.260 | 14.650 | 14.670 | 14.396 | 41,059,850 |
| 2024-11-25 | 14.910 | 16.020 | 14.510 | 16.020 | 15.721 | 56,116,258 |
| 2024-11-22 | 14.340 | 15.050 | 13.920 | 14.430 | 14.160 | 47,123,485 |
| 2024-11-21 | 14.010 | 15.000 | 14.000 | 14.230 | 13.964 | 40,813,334 |
| 2024-11-20 | 13.450 | 14.180 | 13.350 | 14.110 | 13.846 | 26,499,874 |
| 2024-11-19 | 12.820 | 13.550 | 12.520 | 13.530 | 13.277 | 17,386,910 |
| 2024-11-18 | 14.000 | 14.050 | 12.460 | 13.080 | 12.836 | 27,452,933 |
| 2024-11-15 | 13.500 | 14.780 | 13.400 | 14.260 | 13.994 | 44,670,755 |
| 2024-11-14 | 13.360 | 13.940 | 13.210 | 13.570 | 13.316 | 28,200,787 |
| 2024-11-13 | 13.090 | 13.660 | 13.020 | 13.510 | 13.258 | 25,449,885 |
| 2024-11-12 | 13.220 | 13.430 | 12.900 | 13.060 | 12.816 | 15,953,750 |
| 2024-11-11 | 12.830 | 13.190 | 12.750 | 13.190 | 12.944 | 14,751,167 |
| 2024-11-08 | 13.130 | 13.290 | 12.760 | 12.820 | 12.580 | 16,292,970 |
| 2024-11-07 | 12.150 | 13.140 | 12.060 | 13.130 | 12.885 | 22,513,583 |
| 2024-11-06 | 12.390 | 12.530 | 12.200 | 12.290 | 12.060 | 11,821,808 |
| 2024-11-05 | 12.310 | 12.490 | 12.160 | 12.450 | 12.217 | 10,477,587 |
| 2024-11-04 | 11.860 | 12.290 | 11.770 | 12.260 | 12.031 | 8,446,180 |
| 2024-11-01 | 12.050 | 12.170 | 11.570 | 11.750 | 11.530 | 9,062,480 |
| 2024-10-31 | 12.220 | 12.260 | 11.970 | 12.050 | 11.825 | 10,551,400 |
| 2024-10-30 | 12.460 | 12.620 | 11.950 | 12.220 | 11.992 | 14,810,241 |
| 2024-10-29 | 13.200 | 13.380 | 12.650 | 12.670 | 12.433 | 14,018,679 |
| 2024-10-28 | 12.860 | 13.190 | 12.610 | 13.160 | 12.914 | 14,876,076 |
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.