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
2022-11-07	14.290	15.880	14.200	15.190	15.175	42,429,056
2022-11-04	14.120	14.950	14.080	14.560	14.545	34,410,082
2022-11-03	15.200	15.490	14.100	14.390	14.376	44,434,312
2022-11-02	14.980	16.180	14.730	16.030	16.014	59,270,353
2022-11-01	16.500	16.500	14.750	15.340	15.325	64,076,725
2022-10-31	14.270	16.810	14.100	16.810	16.793	76,833,481
2022-10-28	12.930	15.000	12.930	14.010	13.996	55,237,846
2022-10-27	14.300	15.660	13.590	13.590	13.576	62,754,252
2022-10-26	13.460	16.230	13.460	14.660	14.645	67,340,374
2022-10-25	13.110	14.300	13.000	13.920	13.906	42,575,377
2022-10-24	14.310	14.680	13.360	13.660	13.646	44,989,228
2022-10-21	13.980	14.690	13.430	14.660	14.645	52,091,595
2022-10-20	14.300	15.390	13.960	14.120	14.106	63,102,299
2022-10-19	15.250	15.500	14.500	14.800	14.785	56,454,910
2022-10-18	16.660	16.660	15.320	15.550	15.534	73,986,126
2022-10-17	13.060	15.360	13.050	15.360	15.345	54,150,915
2022-10-14	11.180	12.800	11.060	12.800	12.787	47,656,709
2022-10-13	8.910	10.670	8.900	10.670	10.659	22,946,197
2022-10-12	8.340	8.890	8.230	8.890	8.881	6,087,550
2022-10-11	8.300	8.750	8.100	8.470	8.461	5,769,254
2022-10-10	8.300	8.400	8.040	8.080	8.072	1,422,800
2022-09-30	8.380	8.520	8.280	8.290	8.282	1,418,160
2022-09-29	8.480	8.580	8.390	8.430	8.422	1,985,500
2022-09-28	8.720	8.720	8.370	8.380	8.372	1,572,500
2022-09-27	8.440	8.660	8.360	8.630	8.621	1,284,510
2022-09-26	8.700	8.700	8.380	8.400	8.392	2,049,000
2022-09-23	9.050	9.050	8.720	8.740	8.731	2,142,360
2022-09-22	8.930	9.180	8.860	9.050	9.041	2,019,250
2022-09-21	8.910	9.040	8.710	9.020	9.011	1,831,150
2022-09-20	8.780	9.040	8.780	8.910	8.901	1,764,840
2022-09-19	9.080	9.140	8.700	8.780	8.771	2,657,052
2022-09-16	9.170	9.390	9.050	9.080	9.071	2,174,620
2022-09-15	9.320	9.410	9.080	9.200	9.191	2,450,400
2022-09-14	9.350	9.370	9.280	9.350	9.341	1,692,525
2022-09-13	9.510	9.560	9.420	9.460	9.450	2,074,070
2022-09-09	9.340	9.450	9.300	9.380	9.371	1,629,720
2022-09-08	9.550	9.570	9.310	9.320	9.311	2,133,670
2022-09-07	9.530	9.580	9.430	9.550	9.540	2,243,781
2022-09-06	9.580	9.600	9.450	9.520	9.510	1,915,050
2022-09-05	9.530	9.640	9.420	9.580	9.570	2,352,395
2022-09-02	9.320	9.570	9.300	9.550	9.540	2,247,447
2022-09-01	9.360	9.540	9.260	9.290	9.281	2,209,450
2022-08-31	9.510	9.660	9.320	9.360	9.351	2,324,130
2022-08-30	9.550	9.670	9.450	9.540	9.530	2,110,985
2022-08-29	9.360	9.560	9.240	9.520	9.510	2,475,584
2022-08-26	9.700	9.750	9.470	9.500	9.490	3,028,062
2022-08-25	9.700	9.780	9.440	9.640	9.630	3,454,412
2022-08-24	10.010	10.080	9.670	9.690	9.680	4,716,355
2022-08-23	10.010	10.160	9.900	9.990	9.980	3,316,600
2022-08-22	10.010	10.280	9.850	10.050	10.040	3,856,452
2022-08-19	10.220	10.370	10.010	10.020	10.010	5,191,650
2022-08-18	10.190	10.230	10.070	10.200	10.190	3,812,166
2022-08-17	10.230	10.310	10.120	10.220	10.210	3,737,807
2022-08-16	10.320	10.370	10.190	10.240	10.230	4,699,850
2022-08-15	10.400	10.450	10.200	10.260	10.250	5,201,962
2022-08-12	10.340	10.600	10.240	10.480	10.469	6,747,300
2022-08-11	10.300	10.450	10.170	10.330	10.320	5,668,775
2022-08-10	10.130	10.250	10.080	10.150	10.140	3,331,539
2022-08-09	10.380	10.400	10.100	10.220	10.210	4,003,500
2022-08-08	10.330	10.350	10.160	10.350	10.340	5,246,275

← NewerPage 17 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.