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
2024-04-30	9.820	11.100	9.640	10.070	10.070	23,235,100
2024-04-29	9.200	9.680	9.180	9.560	9.560	7,048,950
2024-04-26	8.880	9.230	8.780	9.150	9.150	6,673,350
2024-04-25	8.940	9.050	8.800	8.880	8.880	5,754,400
2024-04-24	8.600	8.970	8.570	8.950	8.950	7,318,350
2024-04-23	8.300	8.570	8.190	8.520	8.520	6,715,450
2024-04-22	7.790	8.290	7.690	8.200	8.200	7,736,149
2024-04-19	8.590	8.710	8.460	8.470	8.470	4,915,210
2024-04-18	8.710	8.850	8.460	8.610	8.610	6,526,285
2024-04-17	8.270	8.720	8.130	8.710	8.710	8,300,500
2024-04-16	8.840	8.840	7.860	7.970	7.970	8,787,625
2024-04-15	9.380	9.530	8.670	8.850	8.850	7,120,930
2024-04-12	9.620	9.770	9.370	9.430	9.430	3,761,300
2024-04-11	9.480	9.730	9.420	9.560	9.560	4,243,850
2024-04-10	9.920	9.920	9.400	9.510	9.510	5,771,650
2024-04-09	9.860	10.030	9.770	9.920	9.920	3,779,735
2024-04-08	10.160	10.210	9.820	9.860	9.860	5,608,750
2024-04-03	10.400	10.510	10.050	10.130	10.130	5,982,550
2024-04-02	10.840	10.840	10.380	10.500	10.500	6,650,930
2024-04-01	10.670	10.830	10.650	10.810	10.810	6,215,250
2024-03-29	10.580	10.640	10.310	10.640	10.640	4,025,050
2024-03-28	10.190	10.720	10.190	10.620	10.620	9,144,175
2024-03-27	10.730	10.810	10.180	10.190	10.190	8,672,130
2024-03-26	11.000	11.220	10.530	10.790	10.790	10,408,350
2024-03-25	11.380	11.600	11.040	11.070	11.070	10,657,650
2024-03-22	11.580	11.700	11.280	11.480	11.480	12,672,655
2024-03-21	12.020	12.080	11.710	11.750	11.750	11,572,699
2024-03-20	11.860	11.980	11.740	11.980	11.980	12,609,210
2024-03-19	12.180	12.300	11.800	11.840	11.840	20,092,805
2024-03-18	12.170	12.690	11.910	12.390	12.390	25,211,315
2024-03-15	11.720	12.400	11.580	12.360	12.360	30,931,844
2024-03-14	11.550	12.000	11.150	11.970	11.970	31,242,809
2024-03-13	11.790	13.570	11.770	12.020	12.020	43,770,560
2024-03-12	10.770	11.500	10.630	11.490	11.490	24,859,829
2024-03-11	10.420	10.820	10.370	10.770	10.770	12,019,050
2024-03-08	10.540	10.720	10.250	10.670	10.670	11,080,450
2024-03-07	10.990	11.090	10.440	10.480	10.480	17,386,000
2024-03-06	10.770	11.360	10.720	11.080	11.080	20,821,640
2024-03-05	11.270	11.440	10.730	10.860	10.860	27,597,460
2024-03-04	12.020	12.600	11.100	11.440	11.440	47,377,150
2024-03-01	9.500	11.410	9.500	11.410	11.410	23,920,490
2024-02-29	8.900	9.590	8.850	9.510	9.510	11,252,638
2024-02-28	10.200	10.340	9.010	9.100	9.100	17,144,988
2024-02-27	9.890	10.310	9.810	10.250	10.250	15,994,550
2024-02-26	10.050	10.230	9.530	9.980	9.980	13,701,976
2024-02-23	9.200	9.910	9.110	9.910	9.910	13,407,050
2024-02-22	8.880	9.240	8.810	9.200	9.200	12,404,320
2024-02-21	8.600	9.070	8.400	8.620	8.620	11,698,000
2024-02-20	8.240	8.850	7.950	8.700	8.700	13,494,900
2024-02-19	7.660	8.350	7.660	8.210	8.210	13,097,026
2024-02-08	6.570	7.400	6.210	7.380	7.380	13,818,084
2024-02-07	7.350	7.380	6.440	6.580	6.580	15,849,795
2024-02-06	7.080	7.660	6.450	7.290	7.290	12,382,425
2024-02-05	8.590	8.590	7.170	7.290	7.290	11,802,875
2024-02-02	9.140	9.390	8.230	8.590	8.590	8,625,375
2024-02-01	9.140	9.360	8.820	9.140	9.140	6,436,875
2024-01-31	9.930	9.980	9.140	9.290	9.290	9,154,800
2024-01-30	10.250	10.410	9.880	9.930	9.930	6,603,750
2024-01-29	11.150	11.250	10.330	10.370	10.370	10,344,450
2024-01-26	11.420	11.670	11.310	11.390	11.390	5,526,400

← NewerPage 11 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.