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
2024-10-25	12.790	13.080	12.700	12.950	12.708	11,249,121
2024-10-24	12.830	12.950	12.700	12.740	12.502	8,285,419
2024-10-23	13.300	13.300	12.750	13.020	12.777	18,774,281
2024-10-22	12.950	13.410	12.860	13.290	13.042	13,469,094
2024-10-21	12.890	13.230	12.830	13.010	12.767	11,340,822
2024-10-18	12.370	13.180	12.340	12.890	12.649	11,014,416
2024-10-17	12.620	12.870	12.450	12.470	12.237	7,662,451
2024-10-16	12.630	12.860	12.380	12.540	12.306	9,602,611
2024-10-15	12.810	13.690	12.770	12.940	12.698	13,289,257
2024-10-14	12.650	12.940	12.270	12.900	12.659	5,898,738
2024-10-11	13.100	13.100	12.350	12.580	12.345	7,015,841
2024-10-10	13.440	14.000	13.010	13.210	12.963	8,812,801
2024-10-09	14.530	14.800	13.300	13.370	13.120	14,837,359
2024-10-08	16.000	16.310	14.110	15.690	15.397	22,228,623
2024-09-30	13.010	14.200	12.600	13.960	13.699	18,544,886
2024-09-27	11.610	12.460	11.610	12.280	12.051	8,550,841
2024-09-26	11.410	11.600	11.160	11.600	11.383	7,910,073
2024-09-25	11.310	11.700	11.240	11.490	11.275	6,735,285
2024-09-24	10.810	11.320	10.610	11.310	11.099	6,919,211
2024-09-23	10.510	10.990	10.440	10.760	10.559	4,909,927
2024-09-20	10.620	10.660	10.400	10.520	10.323	2,601,227
2024-09-19	10.660	10.750	10.440	10.630	10.431	4,221,274
2024-09-18	10.880	10.910	10.370	10.530	10.333	5,239,792
2024-09-13	11.550	11.550	10.900	10.940	10.736	6,126,600
2024-09-12	11.610	11.720	11.440	11.530	11.315	2,808,260
2024-09-11	11.740	11.830	11.520	11.590	11.373	3,773,620
2024-09-10	11.280	11.930	11.230	11.850	11.629	7,544,026
2024-09-09	11.490	11.540	11.220	11.330	11.118	2,627,108
2024-09-06	11.620	11.810	11.380	11.430	11.216	4,200,573
2024-09-05	11.800	12.000	11.640	11.750	11.530	5,725,513
2024-09-04	11.800	11.950	11.600	11.750	11.530	6,714,760
2024-09-03	11.380	12.250	11.300	12.040	11.815	14,022,394
2024-09-02	11.480	11.520	11.280	11.320	11.108	3,725,740
2024-08-30	11.350	11.570	11.120	11.500	11.285	6,993,540
2024-08-29	11.060	11.480	10.990	11.320	11.108	4,816,060
2024-08-28	11.120	11.240	10.750	11.140	10.932	5,556,575
2024-08-27	10.470	11.340	10.370	11.120	10.912	10,941,329
2024-08-26	9.960	10.530	9.270	10.470	10.274	9,223,362
2024-08-23	10.450	10.500	10.200	10.300	10.108	5,002,380
2024-08-22	10.740	10.880	10.400	10.460	10.265	5,141,480
2024-08-21	10.920	11.000	10.640	10.740	10.539	4,873,504
2024-08-20	11.200	11.440	10.990	11.020	10.814	5,458,140
2024-08-19	10.960	11.280	10.960	11.250	11.040	4,753,400
2024-08-16	10.940	11.020	10.790	10.950	10.745	3,330,640
2024-08-15	10.880	11.050	10.710	10.870	10.667	3,821,580
2024-08-14	11.000	11.120	10.860	10.920	10.716	3,086,380
2024-08-13	11.140	11.270	10.850	10.950	10.745	4,476,480
2024-08-12	10.950	11.280	10.850	11.130	10.922	6,261,946
2024-08-09	10.930	11.010	10.830	10.950	10.745	3,571,320
2024-08-08	10.930	10.950	10.670	10.830	10.628	4,226,188
2024-08-07	10.960	11.010	10.740	10.940	10.736	3,723,400
2024-08-06	10.810	11.040	10.710	10.960	10.755	4,810,480
2024-08-05	10.870	11.110	10.590	10.640	10.441	7,067,066
2024-08-02	10.820	10.980	10.690	10.870	10.667	5,250,860
2024-08-01	10.980	11.150	10.780	10.820	10.618	5,774,151
2024-07-31	10.460	11.020	10.370	10.940	10.736	7,959,759
2024-07-30	10.030	10.390	10.030	10.330	10.137	5,238,141
2024-07-29	10.150	10.180	9.980	10.040	9.852	3,692,364
2024-07-26	9.900	10.190	9.900	10.140	9.951	4,332,176
2024-07-25	9.830	10.030	9.730	9.910	9.725	4,337,580

← NewerPage 9 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.