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
2022-08-05	9.910	10.300	9.820	10.240	10.230	7,598,250
2022-08-04	9.700	9.890	9.690	9.850	9.840	4,524,250
2022-08-03	9.560	9.890	9.560	9.600	9.590	4,929,385
2022-08-02	10.060	10.120	9.500	9.570	9.560	6,174,898
2022-08-01	10.110	10.350	10.110	10.230	10.220	5,082,735
2022-07-29	10.090	10.220	9.990	10.150	10.140	3,722,804
2022-07-28	10.080	10.250	10.060	10.120	10.110	4,605,499
2022-07-27	10.100	10.120	9.990	10.060	10.050	2,928,290
2022-07-26	9.910	10.080	9.860	10.060	10.050	3,797,272
2022-07-25	10.150	10.150	9.830	9.860	9.850	2,903,300
2022-07-22	10.040	10.200	9.860	9.990	9.980	3,792,850
2022-07-21	9.890	10.210	9.890	10.000	9.990	4,439,100
2022-07-20	9.900	10.060	9.820	9.990	9.980	4,542,870
2022-07-19	9.630	9.950	9.510	9.920	9.910	4,883,570
2022-07-18	9.340	9.620	9.340	9.590	9.580	3,703,397
2022-07-15	9.670	9.670	9.300	9.300	9.291	4,320,667
2022-07-14	9.660	9.740	9.560	9.690	9.680	2,958,672
2022-07-13	9.650	9.760	9.650	9.690	9.680	2,806,450
2022-07-12	9.980	9.990	9.640	9.660	9.650	4,033,650
2022-07-11	10.220	10.290	9.850	9.980	9.970	5,264,193
2022-07-08	10.110	10.400	10.090	10.290	10.280	5,623,700
2022-07-07	10.340	10.440	10.100	10.120	10.110	5,187,034
2022-07-06	10.280	10.300	10.000	10.150	10.140	4,982,085
2022-07-05	10.570	10.570	10.190	10.280	10.270	7,306,797
2022-07-04	10.630	10.750	10.420	10.670	10.659	6,568,248
2022-07-01	10.720	10.830	10.460	10.500	10.489	6,726,221
2022-06-30	10.820	10.830	10.470	10.660	10.649	10,721,994
2022-06-29	10.400	11.050	10.160	10.870	10.859	15,592,599
2022-06-28	10.290	10.430	10.040	10.420	10.410	7,082,925
2022-06-27	10.400	10.470	10.180	10.240	10.230	7,491,991
2022-06-24	10.500	10.900	10.260	10.350	10.340	11,323,174
2022-06-23	10.140	10.270	9.900	10.170	10.160	5,170,925
2022-06-22	10.340	10.700	10.070	10.070	10.060	6,300,480
2022-06-21	10.410	10.760	10.310	10.480	10.469	8,779,600
2022-06-20	10.220	10.450	10.110	10.330	10.320	5,643,400
2022-06-17	10.300	10.380	10.040	10.160	10.150	6,124,850
2022-06-16	15.390	15.790	15.350	15.700	10.396	11,405,610
2022-06-15	15.230	15.710	15.160	15.550	10.297	8,125,035
2022-06-14	15.330	15.470	14.730	15.250	10.098	6,301,770
2022-06-13	14.840	15.490	14.730	15.480	10.251	7,847,445
2022-06-10	14.430	14.920	14.350	14.830	9.820	5,761,950
2022-06-09	15.400	15.400	14.810	14.890	9.860	6,078,015
2022-06-08	15.380	15.720	15.000	15.350	10.164	5,502,510
2022-06-07	15.740	15.750	15.300	15.420	10.211	5,869,800
2022-06-06	15.500	15.820	15.250	15.750	10.429	8,385,822
2022-06-02	15.150	15.350	14.850	15.280	10.118	5,162,697
2022-06-01	14.950	15.520	14.850	15.140	10.025	6,792,870
2022-05-31	14.860	15.020	14.570	14.930	9.886	4,145,550
2022-05-30	14.750	15.020	14.580	14.860	9.840	4,029,900
2022-05-27	14.600	15.000	14.510	14.730	9.754	5,047,830
2022-05-26	14.700	14.700	14.170	14.530	9.621	4,135,800
2022-05-25	14.160	14.640	14.160	14.550	9.635	4,782,900
2022-05-24	15.250	15.300	14.130	14.130	9.357	9,576,495
2022-05-23	14.980	15.250	14.920	15.220	10.078	5,151,525
2022-05-20	15.030	15.160	14.700	14.890	9.860	5,917,950
2022-05-19	14.820	15.170	14.740	15.020	9.946	6,915,750
2022-05-18	15.600	15.940	15.020	15.100	9.999	9,055,770
2022-05-17	15.500	15.500	14.900	15.220	10.078	5,598,375
2022-05-16	15.360	15.730	15.210	15.510	10.270	7,195,200
2022-05-13	15.300	15.450	15.010	15.340	10.158	5,796,405

← NewerPage 18 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.