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
2022-05-10	15.740	16.270	15.740	16.160	11.095	2,566,760
2022-05-09	16.000	16.240	15.830	16.040	11.013	3,031,000
2022-05-06	15.380	16.710	15.150	16.120	11.068	5,017,180
2022-05-05	15.780	16.010	15.460	15.710	10.786	3,942,330
2022-04-29	14.820	15.950	14.700	15.830	10.868	4,643,520
2022-04-28	14.200	15.360	14.150	14.670	10.072	4,516,820
2022-04-27	12.880	14.970	12.700	14.850	10.196	6,107,061
2022-04-26	14.240	14.240	12.890	13.140	9.022	3,990,280
2022-04-25	14.230	15.180	13.780	13.780	9.461	3,401,580
2022-04-22	13.330	15.390	13.290	14.590	10.017	5,166,700
2022-04-21	14.230	14.600	13.810	13.850	9.509	1,959,160
2022-04-20	14.080	14.790	14.080	14.230	9.770	1,996,260
2022-04-19	13.970	14.390	13.670	14.160	9.722	2,656,780
2022-04-18	13.420	15.080	13.410	14.100	9.681	3,330,740
2022-04-15	13.380	13.390	12.910	13.030	8.946	1,477,560
2022-04-14	13.910	13.910	13.410	13.420	9.214	1,109,640
2022-04-13	13.860	14.100	13.550	13.740	9.434	1,029,000
2022-04-12	13.770	14.090	13.540	14.050	9.646	1,244,040
2022-04-11	14.350	14.460	13.520	13.670	9.386	1,826,580
2022-04-08	14.550	14.690	14.060	14.350	9.852	1,071,840
2022-04-07	14.760	15.040	14.380	14.540	9.983	1,508,640
2022-04-06	15.140	15.580	14.900	15.010	10.305	1,512,420
2022-04-01	15.250	15.250	14.670	15.080	10.354	1,195,320
2022-03-31	15.300	15.450	15.050	15.120	10.381	1,399,440
2022-03-30	15.530	15.790	15.160	15.300	10.505	2,236,920
2022-03-29	15.800	15.970	15.350	15.550	10.676	3,009,440
2022-03-28	16.380	16.650	15.620	15.820	10.862	3,533,460
2022-03-25	15.180	16.830	15.080	16.650	11.432	4,515,245
2022-03-24	15.620	15.710	15.070	15.130	10.388	1,778,840
2022-03-23	16.080	16.140	15.510	15.620	10.724	1,779,960
2022-03-22	16.150	16.200	15.750	16.100	11.054	1,041,740
2022-03-21	16.270	16.570	16.010	16.250	11.157	1,208,480
2022-03-18	15.870	16.380	15.640	16.280	11.177	1,318,661
2022-03-17	16.190	16.290	15.700	15.880	10.903	1,814,401
2022-03-16	16.300	16.300	15.010	15.950	10.951	2,245,006
2022-03-15	16.330	16.650	15.910	15.910	10.923	1,844,173
2022-03-14	16.970	17.190	16.650	16.650	11.432	1,019,760
2022-03-11	16.690	17.350	16.240	17.200	11.809	1,858,651
2022-03-10	16.900	16.980	16.550	16.750	11.500	1,387,540
2022-03-09	16.760	17.050	15.570	16.490	11.322	2,003,680
2022-03-08	17.350	17.350	16.680	16.760	11.507	1,035,300
2022-03-07	17.300	17.650	16.870	16.980	11.658	1,241,660
2022-03-04	17.500	17.780	17.250	17.380	11.933	1,088,080
2022-03-03	17.890	18.040	17.500	17.590	12.077	1,120,000
2022-03-02	18.120	18.150	17.650	17.880	12.276	910,700
2022-03-01	17.930	18.250	17.680	17.860	12.262	1,224,020
2022-02-28	18.290	18.290	17.910	17.960	12.331	1,326,640
2022-02-25	17.630	18.490	17.380	18.310	12.571	2,448,027
2022-02-24	18.370	18.400	17.500	17.640	12.111	1,874,600
2022-02-23	17.870	18.510	17.870	18.250	12.530	1,320,900
2022-02-22	18.440	18.470	17.720	18.090	12.420	1,899,240
2022-02-21	18.880	19.050	18.120	18.290	12.557	2,188,480
2022-02-18	18.700	19.870	18.410	18.870	12.956	3,822,420
2022-02-17	18.230	18.490	17.950	18.240	12.523	1,174,460
2022-02-16	17.720	18.380	17.720	18.180	12.482	1,218,560
2022-02-15	17.530	17.950	17.080	17.720	12.166	1,039,437
2022-02-14	17.970	18.170	17.500	17.630	12.104	1,014,860
2022-02-11	18.280	18.280	17.580	17.820	12.235	1,102,080
2022-02-10	18.320	18.500	18.010	18.230	12.516	973,140
2022-02-09	17.870	18.500	17.870	18.420	12.647	1,287,868

← NewerPage 19 of 21 · 1,218 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.