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
2024-01-25	10.900	11.440	10.770	11.420	11.420	6,415,750
2024-01-24	10.800	10.940	10.500	10.920	10.920	4,327,600
2024-01-23	10.670	10.860	10.600	10.770	10.770	5,230,950
2024-01-22	11.380	11.530	10.600	10.730	10.730	5,625,150
2024-01-19	11.600	11.690	11.380	11.380	11.380	3,522,300
2024-01-18	11.720	11.790	11.310	11.620	11.620	5,889,050
2024-01-17	12.110	12.140	11.770	11.810	11.810	3,289,200
2024-01-16	12.220	12.250	11.890	12.110	12.110	4,646,700
2024-01-15	12.350	12.350	12.120	12.220	12.220	6,047,350
2024-01-12	12.880	12.990	12.400	12.440	12.440	7,890,855
2024-01-11	12.280	12.800	12.230	12.700	12.700	6,878,285
2024-01-10	12.600	12.620	12.240	12.310	12.310	6,451,550
2024-01-09	12.630	12.890	12.530	12.690	12.690	6,404,500
2024-01-08	12.800	12.870	12.580	12.600	12.600	4,918,850
2024-01-05	13.200	13.260	12.710	12.810	12.810	6,393,200
2024-01-04	13.150	13.350	13.000	13.120	13.120	5,344,605
2024-01-03	13.210	13.390	13.010	13.170	13.170	6,383,075
2024-01-02	13.520	13.750	13.280	13.290	13.290	6,692,250
2023-12-29	13.190	13.650	13.150	13.600	13.600	10,036,587
2023-12-28	13.200	13.490	13.110	13.280	13.280	11,496,700
2023-12-27	12.790	13.170	12.790	13.120	13.120	7,606,850
2023-12-26	13.430	13.430	12.760	12.820	12.820	10,014,400
2023-12-25	13.700	13.880	12.950	13.430	13.430	18,284,250
2023-12-22	15.140	15.210	13.700	13.750	13.750	29,352,397
2023-12-21	14.710	15.250	14.240	15.100	15.100	26,733,452
2023-12-20	14.660	15.160	14.200	15.000	15.000	26,533,871
2023-12-19	14.840	15.300	14.510	14.750	14.750	21,194,200
2023-12-18	14.510	15.850	14.460	14.950	14.950	24,406,416
2023-12-15	14.700	14.850	14.320	14.560	14.560	12,145,950
2023-12-14	15.230	15.300	14.650	14.720	14.720	18,193,700
2023-12-13	14.860	15.450	14.810	15.150	15.150	24,030,277
2023-12-12	14.690	15.200	14.600	14.910	14.910	26,154,552
2023-12-11	14.520	14.800	14.020	14.760	14.760	20,697,300
2023-12-08	14.940	14.980	14.160	14.350	14.350	24,949,938
2023-12-07	14.070	14.780	14.050	14.500	14.500	28,353,073
2023-12-06	14.500	14.880	13.970	14.200	14.200	39,252,673
2023-12-05	15.380	16.530	14.900	14.990	14.990	54,439,668
2023-12-04	14.200	15.650	14.140	14.930	14.930	33,779,500
2023-12-01	14.010	14.400	13.800	14.230	14.230	14,601,700
2023-11-30	14.120	14.500	13.790	14.020	14.020	16,363,050
2023-11-29	13.970	15.140	13.740	14.360	14.360	26,144,060
2023-11-28	13.700	14.060	13.330	13.930	13.930	24,057,400
2023-11-27	14.500	15.200	13.840	14.100	14.100	34,877,622
2023-11-24	14.140	15.160	14.130	14.470	14.470	38,067,034
2023-11-23	13.420	14.590	13.300	14.100	14.100	26,283,455
2023-11-22	13.510	13.840	13.460	13.460	13.460	5,911,550
2023-11-21	13.680	13.710	13.410	13.620	13.620	6,312,200
2023-11-20	13.500	13.740	13.500	13.710	13.710	5,298,000
2023-11-17	13.500	13.590	13.370	13.500	13.500	3,886,900
2023-11-16	13.430	13.640	13.390	13.470	13.470	4,654,950
2023-11-15	13.600	13.680	13.450	13.500	13.500	5,963,450
2023-11-14	13.240	13.600	13.240	13.570	13.570	9,307,200
2023-11-13	12.990	13.350	12.990	13.240	13.240	5,335,700
2023-11-10	13.130	13.210	12.950	12.960	12.960	4,833,200
2023-11-09	13.120	13.400	13.030	13.210	13.210	8,101,050
2023-11-08	12.980	13.270	12.980	13.130	13.130	9,196,946
2023-11-07	12.750	13.050	12.750	13.010	13.010	6,695,605
2023-11-06	12.580	12.830	12.530	12.790	12.790	5,567,750
2023-11-03	12.220	12.590	12.220	12.510	12.510	5,055,074
2023-11-02	12.420	12.520	12.270	12.270	12.270	3,175,450

← NewerPage 12 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.