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
2023-11-02	12.420	12.520	12.270	12.270	12.270	3,175,450
2023-11-01	12.330	12.450	12.280	12.420	12.420	3,080,800
2023-10-31	12.520	12.600	12.210	12.290	12.290	4,427,600
2023-10-30	12.120	12.520	12.110	12.500	12.500	5,753,401
2023-10-27	12.360	12.430	11.960	12.200	12.200	6,703,505
2023-10-26	12.460	12.650	12.270	12.460	12.460	6,598,400
2023-10-25	12.300	12.750	12.250	12.550	12.550	7,905,550
2023-10-24	12.430	12.640	12.270	12.280	12.280	6,110,400
2023-10-23	12.870	12.910	12.300	12.340	12.340	8,132,381
2023-10-20	13.080	13.250	12.590	12.950	12.950	14,241,200
2023-10-19	12.800	13.690	12.750	13.170	13.170	17,725,700
2023-10-18	13.140	13.170	12.600	12.890	12.890	8,981,222
2023-10-17	12.690	13.060	12.690	13.060	13.060	8,561,900
2023-10-16	12.630	12.860	12.490	12.680	12.680	3,941,500
2023-10-13	12.900	12.900	12.670	12.710	12.710	3,558,060
2023-10-12	13.100	13.150	12.890	12.910	12.910	3,644,050
2023-10-11	13.040	13.180	12.870	13.070	13.070	4,700,225
2023-10-10	12.900	13.100	12.860	13.040	13.040	4,464,600
2023-10-09	12.660	12.970	12.660	12.890	12.890	4,336,200
2023-09-28	12.510	12.750	12.490	12.720	12.720	3,901,730
2023-09-27	12.720	12.750	12.380	12.420	12.420	5,891,230
2023-09-26	12.780	12.950	12.700	12.700	12.700	3,882,200
2023-09-25	13.010	13.030	12.770	12.850	12.850	3,791,800
2023-09-22	12.460	13.060	12.460	13.000	13.000	7,084,555
2023-09-21	12.810	12.970	12.630	12.630	12.630	3,653,850
2023-09-20	12.760	12.980	12.690	12.910	12.910	5,326,100
2023-09-19	12.880	12.910	12.620	12.670	12.670	4,399,600
2023-09-18	12.940	13.130	12.860	12.910	12.910	4,650,900
2023-09-15	13.140	13.260	12.830	13.050	13.050	7,480,250
2023-09-14	13.040	13.570	12.870	13.210	13.210	9,217,700
2023-09-13	13.570	13.570	12.970	13.120	13.120	8,337,050
2023-09-12	13.880	13.880	13.390	13.480	13.480	11,261,750
2023-09-11	13.900	13.950	13.600	13.830	13.830	9,637,850
2023-09-08	14.130	14.220	13.640	14.040	14.040	18,200,300
2023-09-07	13.630	14.740	13.630	14.360	14.360	28,107,225
2023-09-06	13.600	13.800	13.300	13.770	13.770	6,458,100
2023-09-05	13.890	13.890	13.590	13.670	13.670	6,979,800
2023-09-04	13.680	14.000	13.440	13.990	13.990	8,881,215
2023-09-01	13.910	14.080	13.540	13.690	13.690	8,191,700
2023-08-31	13.790	14.200	13.460	13.910	13.910	16,471,500
2023-08-30	12.910	13.860	12.830	13.730	13.730	14,861,151
2023-08-29	12.340	13.100	12.300	13.040	13.040	11,256,850
2023-08-28	13.550	13.800	12.280	12.370	12.370	14,570,925
2023-08-25	13.460	13.810	12.770	12.890	12.890	12,019,025
2023-08-24	13.870	14.080	13.420	13.620	13.620	11,142,000
2023-08-23	13.900	14.000	13.670	13.760	13.760	10,608,350
2023-08-22	13.650	14.050	13.560	14.050	14.050	18,483,129
2023-08-21	12.720	14.110	12.670	13.380	13.380	18,943,750
2023-08-18	13.800	13.950	12.890	12.890	12.890	14,653,350
2023-08-17	13.750	13.800	13.050	13.610	13.610	14,665,809
2023-08-16	14.270	14.340	13.690	13.960	13.960	18,266,275
2023-08-15	14.330	14.550	14.200	14.460	14.460	22,726,971
2023-08-14	13.500	15.180	13.400	14.690	14.690	35,686,608
2023-08-11	13.330	14.280	13.200	13.800	13.800	21,421,925
2023-08-10	13.230	13.410	13.110	13.390	13.390	4,177,625
2023-08-09	13.010	13.550	13.010	13.350	13.350	6,603,625
2023-08-08	13.210	13.300	13.010	13.080	13.080	3,492,500
2023-08-07	12.980	13.320	12.980	13.240	13.240	4,528,718
2023-08-04	12.710	13.100	12.710	13.030	13.030	4,661,500
2023-08-03	12.750	12.850	12.720	12.750	12.750	1,973,950

← NewerPage 13 of 21 · 1,213 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.