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
2023-05-08	13.270	13.410	12.890	13.370	13.357	11,312,383
2023-05-05	12.780	13.290	12.550	13.150	13.137	12,233,700
2023-05-04	12.830	13.090	12.500	12.720	12.707	9,476,550
2023-04-28	12.640	13.130	12.580	13.030	13.017	9,346,825
2023-04-27	12.890	13.190	12.500	12.630	12.617	11,564,512
2023-04-26	13.800	13.920	13.020	13.080	13.067	14,307,210
2023-04-25	13.530	14.050	13.230	13.950	13.936	14,966,323
2023-04-24	13.740	13.970	13.490	13.670	13.656	10,764,500
2023-04-21	14.850	14.850	13.630	13.840	13.826	18,837,115
2023-04-20	14.780	14.980	14.660	14.920	14.905	14,825,619
2023-04-19	14.510	15.080	14.490	14.620	14.605	15,034,350
2023-04-18	15.000	15.010	14.400	14.600	14.585	16,012,744
2023-04-17	15.880	15.980	15.000	15.060	15.045	23,068,469
2023-04-14	15.910	16.740	15.800	16.160	16.144	29,298,503
2023-04-13	15.580	16.280	15.380	15.440	15.424	24,167,983
2023-04-12	15.500	15.980	15.260	15.870	15.854	23,566,105
2023-04-11	15.530	16.070	15.210	15.740	15.724	26,597,773
2023-04-10	16.990	18.110	16.000	16.140	16.124	38,205,553
2023-04-07	16.930	17.340	16.400	16.910	16.893	33,657,160
2023-04-06	16.600	18.210	16.280	16.850	16.833	52,031,566
2023-04-04	15.610	18.240	15.200	17.200	17.183	64,092,908
2023-04-03	15.980	16.380	15.300	16.060	16.044	55,270,342
2023-03-31	15.780	16.820	15.210	15.220	15.205	57,115,455
2023-03-30	15.670	15.680	14.550	15.290	15.275	35,817,191
2023-03-29	14.280	15.880	13.950	15.670	15.654	50,753,901
2023-03-28	14.500	14.500	14.020	14.140	14.126	18,601,603
2023-03-27	14.480	14.750	14.180	14.750	14.735	27,167,992
2023-03-24	15.090	15.470	14.280	14.520	14.505	32,270,844
2023-03-23	14.300	14.910	14.220	14.700	14.685	32,311,268
2023-03-22	14.240	14.500	14.020	14.440	14.425	26,379,757
2023-03-21	13.550	14.750	13.300	14.220	14.206	30,357,585
2023-03-20	14.000	14.050	13.500	13.560	13.546	17,566,840
2023-03-17	14.090	14.200	13.800	13.980	13.966	22,636,833
2023-03-16	13.660	14.090	13.500	13.850	13.836	17,771,995
2023-03-15	14.230	14.280	13.650	13.660	13.646	15,816,838
2023-03-14	14.000	14.370	13.660	14.160	14.146	22,818,040
2023-03-13	14.100	14.260	13.750	14.150	14.136	24,202,396
2023-03-10	13.600	14.180	13.570	13.860	13.846	23,020,025
2023-03-09	13.500	13.990	13.210	13.890	13.876	23,790,595
2023-03-08	13.250	13.630	13.230	13.590	13.576	18,633,610
2023-03-07	13.560	13.680	13.050	13.070	13.057	15,552,466
2023-03-06	13.930	13.940	13.430	13.550	13.536	13,734,700
2023-03-03	14.140	14.140	13.600	13.810	13.796	20,218,298
2023-03-02	14.130	14.280	13.850	13.990	13.976	27,014,749
2023-03-01	13.820	14.600	13.790	14.280	14.266	45,191,695
2023-02-28	13.420	14.800	13.420	14.040	14.026	49,303,138
2023-02-27	12.610	12.800	12.410	12.620	12.607	8,142,985
2023-02-24	12.860	12.950	12.650	12.700	12.687	7,264,000
2023-02-23	13.080	13.080	12.660	12.850	12.837	11,310,700
2023-02-22	12.820	13.360	12.710	13.140	13.127	11,915,950
2023-02-21	12.990	13.300	12.830	12.960	12.947	10,460,645
2023-02-20	12.790	13.030	12.620	12.990	12.977	9,165,866
2023-02-17	13.310	13.520	12.740	12.790	12.777	15,414,854
2023-02-16	13.770	13.960	13.190	13.380	13.367	20,382,337
2023-02-15	13.290	13.930	13.230	13.840	13.826	19,851,750
2023-02-14	13.520	13.680	13.220	13.300	13.287	13,070,720
2023-02-13	13.430	13.780	13.370	13.540	13.526	14,574,962
2023-02-10	13.620	14.110	13.610	13.660	13.646	16,882,141
2023-02-09	13.520	13.900	13.360	13.870	13.856	17,075,225
2023-02-08	13.900	13.980	13.530	13.730	13.716	20,677,933

← NewerPage 15 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.