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
2023-02-07	14.470	14.470	13.820	14.070	14.056	28,494,986
2023-02-06	13.500	14.490	13.400	14.470	14.455	35,892,837
2023-02-03	13.240	13.800	13.200	13.790	13.776	29,295,462
2023-02-02	13.470	13.850	13.290	13.330	13.317	26,214,352
2023-02-01	12.810	13.480	12.720	13.450	13.436	22,990,687
2023-01-31	13.000	13.040	12.670	12.750	12.737	12,124,900
2023-01-30	13.260	13.260	12.790	12.900	12.887	19,202,154
2023-01-20	12.620	12.950	12.500	12.770	12.757	14,553,187
2023-01-19	12.080	12.780	12.080	12.660	12.647	18,694,543
2023-01-18	12.040	12.380	11.880	12.260	12.248	11,660,420
2023-01-17	12.410	12.580	11.950	12.030	12.018	14,685,812
2023-01-16	12.000	12.550	11.970	12.400	12.388	16,468,044
2023-01-13	12.320	12.370	11.790	11.910	11.898	15,899,852
2023-01-12	12.410	12.590	12.200	12.450	12.437	12,843,009
2023-01-11	12.730	12.900	12.350	12.370	12.358	14,010,400
2023-01-10	12.720	12.820	12.520	12.710	12.697	11,536,400
2023-01-09	12.840	13.020	12.650	12.760	12.747	13,775,300
2023-01-06	12.780	12.960	12.620	12.740	12.727	15,519,498
2023-01-05	13.040	13.100	12.760	12.890	12.877	18,148,048
2023-01-04	13.300	13.390	12.780	12.980	12.967	27,517,024
2023-01-03	12.390	13.300	12.340	13.300	13.287	36,037,158
2022-12-30	11.790	12.400	11.760	12.250	12.238	20,156,525
2022-12-29	11.860	12.300	11.770	11.790	11.778	14,686,772
2022-12-28	12.160	12.320	11.900	11.900	11.888	11,793,400
2022-12-27	12.560	12.620	11.880	12.210	12.198	20,648,781
2022-12-26	12.250	12.620	12.080	12.610	12.597	22,827,550
2022-12-23	11.410	12.600	11.410	12.380	12.368	29,963,809
2022-12-22	12.270	12.310	11.460	11.500	11.488	17,414,749
2022-12-21	11.900	12.430	11.800	12.130	12.118	15,409,334
2022-12-20	12.110	12.420	11.780	12.140	12.128	21,107,271
2022-12-19	11.800	12.070	11.720	11.820	11.808	9,766,580
2022-12-16	12.040	12.280	11.770	11.900	11.888	15,019,605
2022-12-15	12.200	12.650	11.900	12.310	12.298	17,682,287
2022-12-14	11.880	12.590	11.810	12.270	12.258	17,501,711
2022-12-13	12.580	12.900	12.000	12.030	12.018	21,527,690
2022-12-12	12.100	12.370	12.030	12.350	12.338	13,011,190
2022-12-09	12.350	12.350	12.000	12.000	11.988	13,140,391
2022-12-08	12.700	12.770	12.310	12.380	12.368	14,255,960
2022-12-07	12.790	12.900	12.420	12.680	12.667	14,331,750
2022-12-06	13.100	13.160	12.740	12.890	12.877	13,442,005
2022-12-05	13.090	13.390	13.000	13.110	13.097	15,440,940
2022-12-02	13.600	13.960	13.160	13.160	13.147	28,465,793
2022-12-01	13.230	13.840	13.200	13.770	13.756	30,126,995
2022-11-30	13.220	13.630	12.800	13.330	13.317	21,084,589
2022-11-29	12.990	13.600	12.750	13.380	13.367	18,982,995
2022-11-28	12.600	13.280	12.500	12.950	12.937	15,006,761
2022-11-25	12.750	13.570	12.750	13.050	13.037	19,524,211
2022-11-24	12.800	13.080	12.710	12.890	12.877	13,858,161
2022-11-23	13.350	13.360	12.590	12.800	12.787	18,168,728
2022-11-22	13.610	13.870	13.080	13.160	13.147	21,721,468
2022-11-21	13.550	13.950	13.260	13.830	13.816	28,858,161
2022-11-18	14.740	15.080	13.800	14.040	14.026	38,618,283
2022-11-17	13.900	15.260	13.650	15.100	15.085	48,096,175
2022-11-16	14.210	14.830	13.640	13.750	13.736	36,002,185
2022-11-15	13.970	15.340	13.710	14.600	14.585	47,883,136
2022-11-14	13.800	14.230	13.450	14.140	14.126	32,045,265
2022-11-11	13.980	14.350	13.410	13.950	13.936	37,309,982
2022-11-10	14.500	15.090	13.390	13.690	13.676	45,375,768
2022-11-09	15.040	15.070	14.150	14.620	14.605	39,301,955
2022-11-08	14.870	16.450	14.450	15.510	15.494	53,913,646

← NewerPage 16 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.