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
2023-08-02	12.740	12.880	12.710	12.770	12.770	1,868,200
2023-08-01	12.880	12.950	12.710	12.800	12.800	2,332,575
2023-07-31	12.810	12.970	12.760	12.850	12.850	2,708,600
2023-07-28	12.630	12.840	12.500	12.810	12.810	3,225,750
2023-07-27	12.720	12.870	12.610	12.630	12.630	2,989,900
2023-07-26	13.350	13.380	12.600	12.780	12.780	7,571,914
2023-07-25	13.430	13.530	13.320	13.360	13.360	4,221,850
2023-07-24	13.230	13.580	13.230	13.320	13.320	2,759,875
2023-07-21	13.840	13.850	13.360	13.360	13.360	5,728,900
2023-07-20	14.100	14.310	13.730	13.850	13.850	8,546,450
2023-07-19	13.540	14.480	13.520	14.300	14.300	13,831,305
2023-07-18	13.950	13.950	13.580	13.650	13.650	6,534,764
2023-07-17	14.090	14.200	13.900	13.990	13.990	10,209,882
2023-07-14	13.640	14.100	13.600	13.800	13.800	9,316,520
2023-07-13	13.530	13.970	13.390	13.640	13.640	5,738,001
2023-07-12	13.380	13.600	13.220	13.510	13.510	5,340,094
2023-07-11	13.630	13.680	13.330	13.410	13.410	5,924,805
2023-07-10	13.480	13.700	13.390	13.590	13.590	3,507,692
2023-07-07	13.600	13.780	13.300	13.480	13.480	5,436,252
2023-07-06	13.800	14.100	13.700	13.760	13.760	5,749,525
2023-07-05	13.690	14.250	13.670	13.870	13.870	9,328,405
2023-07-04	13.560	13.900	13.500	13.720	13.720	7,402,950
2023-07-03	13.360	13.730	13.170	13.650	13.650	7,117,700
2023-06-30	13.220	13.450	13.100	13.360	13.360	4,858,475
2023-06-29	13.220	13.410	13.200	13.220	13.220	4,987,525
2023-06-28	13.480	13.490	13.010	13.280	13.280	7,194,425
2023-06-27	13.470	13.600	13.430	13.510	13.510	5,225,550
2023-06-26	13.740	13.980	13.330	13.470	13.470	8,866,331
2023-06-21	14.940	14.970	13.800	13.830	13.830	16,874,135
2023-06-20	15.240	15.250	14.860	14.930	14.930	11,260,190
2023-06-19	15.070	15.330	14.940	15.240	15.240	13,888,655
2023-06-16	14.670	15.180	14.670	15.060	15.060	12,316,015
2023-06-15	15.570	15.730	14.830	14.850	14.835	15,091,200
2023-06-14	14.810	15.350	14.780	15.320	15.305	19,880,242
2023-06-13	14.830	15.040	14.660	14.870	14.855	11,063,950
2023-06-12	15.080	15.180	14.740	14.840	14.825	11,104,150
2023-06-09	15.120	15.360	14.860	15.120	15.105	14,650,350
2023-06-08	14.950	15.410	14.610	15.300	15.285	19,906,176
2023-06-07	14.620	15.040	14.480	15.010	14.995	12,075,150
2023-06-06	15.060	15.250	14.500	14.610	14.595	13,362,660
2023-06-05	15.600	15.780	14.920	15.010	14.995	19,616,850
2023-06-02	14.960	15.350	14.760	15.350	15.335	19,026,650
2023-06-01	14.960	15.300	14.930	14.940	14.925	21,310,165
2023-05-31	14.620	15.880	14.530	15.170	15.155	31,572,635
2023-05-30	13.890	14.780	13.700	14.770	14.755	21,967,327
2023-05-29	13.770	14.080	13.590	13.880	13.866	9,755,450
2023-05-26	13.580	13.890	13.510	13.780	13.766	8,387,325
2023-05-25	13.970	14.220	13.340	13.630	13.616	11,560,000
2023-05-24	14.000	14.240	13.800	14.020	14.006	9,414,100
2023-05-23	14.690	14.690	14.120	14.200	14.186	11,686,200
2023-05-22	14.380	14.980	14.120	14.710	14.695	17,575,806
2023-05-19	14.280	15.380	14.100	14.350	14.336	21,825,675
2023-05-18	13.560	14.330	13.360	14.280	14.266	15,565,167
2023-05-17	13.230	13.660	13.220	13.480	13.466	7,625,050
2023-05-16	14.030	14.140	13.360	13.360	13.347	14,019,171
2023-05-15	14.080	14.600	13.830	14.300	14.286	15,705,350
2023-05-12	13.480	14.470	13.400	14.230	14.216	20,768,606
2023-05-11	13.250	14.590	13.250	13.860	13.846	20,491,621
2023-05-10	12.830	13.200	12.700	13.010	12.997	7,938,350
2023-05-09	13.170	13.360	12.810	12.830	12.817	9,050,900

← NewerPage 14 of 21 · 1,220 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.