Hunan Creator Information Technologies Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.350	9.880	9.200	9.780	9.780	19,553,350
2024-07-26	9.310	9.460	9.240	9.350	9.350	14,014,700
2024-07-25	9.320	9.600	9.210	9.370	9.370	16,121,350
2024-07-24	9.800	10.210	9.500	9.500	9.500	25,381,400
2024-07-23	9.740	10.320	9.650	9.960	9.960	34,333,355
2024-07-22	9.700	10.250	9.700	9.950	9.950	28,005,850
2024-07-19	9.400	10.450	9.360	9.730	9.730	38,194,700
2024-07-18	9.360	9.520	8.890	9.450	9.450	24,693,880
2024-07-17	9.800	9.800	9.300	9.550	9.550	25,680,269
2024-07-16	10.000	10.110	9.600	9.800	9.800	25,170,800
2024-07-15	10.300	10.450	9.860	9.950	9.950	34,226,315
2024-07-12	10.500	11.500	10.420	10.860	10.860	46,023,244
2024-07-11	10.410	10.690	10.150	10.510	10.510	31,372,499
2024-07-10	9.830	10.460	9.800	10.240	10.240	33,835,310
2024-07-09	10.470	10.990	9.900	10.750	10.750	42,202,579
2024-07-08	10.380	11.220	10.040	10.840	10.840	39,908,991
2024-07-05	11.000	11.560	10.610	10.620	10.620	44,249,264
2024-07-04	11.630	11.840	10.820	11.200	11.200	54,714,131
2024-07-03	13.270	13.500	11.810	11.850	11.850	71,543,835
2024-07-02	12.650	13.990	12.600	13.990	13.990	55,164,416
2024-07-01	10.000	12.260	9.700	11.660	11.660	62,832,155
2024-06-28	10.750	11.470	10.390	10.390	10.390	54,832,538
2024-06-27	8.760	10.430	8.580	10.430	10.430	27,943,608
2024-06-26	8.110	8.690	7.970	8.690	8.690	6,492,050
2024-06-25	8.410	8.500	8.050	8.170	8.170	5,192,200
2024-06-24	8.530	8.680	8.100	8.390	8.390	6,791,750
2024-06-21	8.530	8.730	8.420	8.660	8.660	6,526,550
2024-06-20	8.680	9.140	8.550	8.770	8.770	11,143,800
2024-06-19	8.790	9.300	8.770	8.860	8.860	12,252,050
2024-06-18	8.420	8.740	8.380	8.710	8.710	4,516,050
2024-06-17	8.380	8.560	8.380	8.440	8.440	3,146,062
2024-06-14	8.390	8.530	8.240	8.520	8.520	3,335,050
2024-06-13	8.420	8.540	8.300	8.390	8.390	3,356,600
2024-06-12	8.330	8.470	8.190	8.430	8.430	4,808,800
2024-06-11	7.860	8.230	7.560	8.220	8.220	6,345,700
2024-06-07	7.850	8.000	7.750	7.880	7.880	4,664,900
2024-06-06	8.210	8.300	7.540	7.640	7.640	8,768,452
2024-06-05	8.300	8.480	8.110	8.230	8.230	4,571,077
2024-06-04	8.800	8.800	8.150	8.330	8.330	7,706,370
2024-06-03	9.080	9.090	8.730	8.800	8.800	4,077,860
2024-05-31	8.840	9.130	8.790	9.070	9.070	5,172,400
2024-05-30	8.820	8.910	8.660	8.780	8.780	2,666,250
2024-05-29	8.860	9.010	8.760	8.810	8.810	2,982,250
2024-05-28	8.950	9.070	8.810	8.890	8.890	3,116,900
2024-05-27	8.950	8.980	8.610	8.940	8.940	3,792,100
2024-05-24	8.980	9.030	8.740	8.760	8.760	4,260,650
2024-05-23	9.170	9.240	8.930	8.990	8.990	4,303,200
2024-05-22	9.220	9.280	9.120	9.190	9.190	3,309,900
2024-05-21	9.310	9.420	9.150	9.220	9.220	4,269,000
2024-05-20	9.360	9.450	9.200	9.310	9.310	4,977,050
2024-05-17	9.140	9.350	9.020	9.340	9.340	5,524,075
2024-05-16	8.950	9.240	8.950	9.150	9.150	5,879,050
2024-05-15	9.110	9.150	8.850	8.900	8.900	4,606,950
2024-05-14	8.840	9.120	8.810	9.120	9.120	5,410,150
2024-05-13	9.120	9.170	8.750	8.800	8.800	6,357,850
2024-05-10	9.500	9.600	9.170	9.260	9.260	5,724,720
2024-05-09	9.510	9.610	9.460	9.500	9.500	5,946,800
2024-05-08	9.790	9.790	9.420	9.460	9.460	7,837,550
2024-05-07	9.810	9.960	9.620	9.750	9.750	11,563,300
2024-05-06	10.060	10.400	9.770	9.980	9.980	16,513,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0150 CNY
2022-06-17	0.0900 CNY
2021-06-18	0.0600 CNY
2020-06-10	0.0600 CNY
2019-07-04	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.