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
2022-02-08	17.990	18.280	17.770	17.960	12.331	1,103,900
2022-02-07	17.920	18.200	17.430	17.870	12.269	1,913,100
2022-01-28	16.250	17.680	16.250	17.300	11.878	1,885,240
2022-01-27	16.950	16.950	16.210	16.240	11.150	1,347,115
2022-01-26	16.850	17.260	16.720	16.950	11.637	868,980
2022-01-25	17.370	17.370	16.620	16.850	11.569	1,954,260
2022-01-24	17.260	17.570	17.030	17.210	11.816	737,205
2022-01-21	17.560	17.940	17.380	17.380	11.933	1,118,180
2022-01-20	18.590	18.590	17.610	17.660	12.125	1,382,682
2022-01-19	17.780	18.660	17.780	18.240	12.523	2,151,940
2022-01-18	18.350	18.400	17.530	17.780	12.207	1,946,777
2022-01-17	18.280	18.440	17.800	18.290	12.557	2,016,628
2022-01-14	18.710	19.090	18.130	18.150	12.461	1,567,788
2022-01-13	18.610	19.070	18.190	18.700	12.839	1,777,160
2022-01-12	17.990	18.750	17.890	18.420	12.647	1,709,485
2022-01-11	18.600	18.690	17.870	18.020	12.372	1,402,605
2022-01-10	18.090	18.650	17.800	18.420	12.647	1,291,724
2022-01-07	18.870	19.080	18.080	18.160	12.468	1,592,168
2022-01-06	19.180	19.200	18.660	18.720	12.853	1,584,529
2022-01-05	19.510	19.680	18.810	19.200	13.182	2,737,077
2022-01-04	18.490	19.730	18.010	19.500	13.388	4,718,441
2021-12-31	19.130	19.470	18.550	18.720	12.853	1,614,480
2021-12-30	18.860	19.930	18.800	19.180	13.169	2,551,780
2021-12-29	18.640	18.960	18.250	18.800	12.908	1,141,700
2021-12-28	19.150	19.150	18.580	18.640	12.798	1,504,160
2021-12-27	19.000	19.100	18.500	18.940	13.004	1,762,880
2021-12-24	19.700	20.350	19.000	19.040	13.072	2,639,980
2021-12-23	20.110	20.170	19.700	19.840	13.622	2,617,720
2021-12-22	20.510	21.180	20.220	20.360	13.979	3,708,600
2021-12-21	19.910	20.770	19.520	20.300	13.937	3,254,787
2021-12-20	20.610	20.960	19.730	19.740	13.553	3,689,067
2021-12-17	20.820	21.200	20.290	20.820	14.294	4,175,007
2021-12-16	20.880	21.590	20.300	21.190	14.549	5,379,007
2021-12-15	20.780	21.470	20.220	20.620	14.157	4,894,692
2021-12-14	21.910	23.320	20.520	21.350	14.658	7,837,212
2021-12-13	19.920	21.330	19.920	21.110	14.494	5,062,118
2021-12-10	19.500	20.200	19.200	19.930	13.683	1,867,880
2021-12-09	19.470	19.630	19.270	19.350	13.285	1,058,540
2021-12-08	19.790	19.820	19.260	19.430	13.340	1,467,340
2021-12-07	19.870	20.370	19.430	19.680	13.512	1,101,380
2021-12-06	20.300	20.470	19.800	19.870	13.642	1,484,942
2021-12-03	20.300	20.680	20.010	20.250	13.903	1,389,882
2021-12-02	20.660	20.770	19.700	19.830	13.615	2,033,080
2021-12-01	21.180	21.180	20.430	20.660	14.185	1,548,540
2021-11-30	20.370	21.490	20.130	20.940	14.377	3,144,820
2021-11-29	20.000	20.600	19.870	20.190	13.862	1,147,440
2021-11-26	20.450	20.590	20.190	20.370	13.986	1,331,680
2021-11-25	21.300	21.480	20.500	20.550	14.109	3,061,940
2021-11-24	20.560	21.560	20.000	21.440	14.720	4,245,360
2021-11-23	20.110	20.830	19.940	20.560	14.116	2,181,641
2021-11-22	20.180	20.470	19.750	20.300	13.937	1,869,840
2021-11-19	20.150	20.720	19.700	20.160	13.841	2,631,300
2021-11-18	21.340	21.410	20.120	20.300	13.937	3,697,400
2021-11-17	21.610	22.430	21.270	21.380	14.679	5,109,122
2021-11-16	21.320	23.440	21.320	21.990	15.098	7,282,969
2021-11-15	21.240	21.710	21.000	21.310	14.631	5,368,440
2021-11-12	19.470	21.640	19.300	21.190	14.549	5,224,520
2021-11-11	19.160	20.050	18.920	19.550	13.423	2,681,583
2021-11-10	18.920	19.160	18.810	19.130	13.134	923,533
2021-11-09	18.700	19.000	18.650	18.870	12.956	1,583,688

← NewerPage 20 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.