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
2022-05-12	14.750	15.580	14.630	15.240	10.092	7,551,600
2022-05-11	15.300	15.610	14.970	15.000	9.933	10,763,715
2022-05-10	14.930	15.460	14.850	15.420	10.211	8,140,350
2022-05-09	14.900	15.320	14.900	15.110	10.005	8,368,560
2022-05-06	14.150	15.790	14.060	15.020	9.946	14,112,600
2022-05-05	14.100	14.750	13.710	14.560	9.641	10,013,100
2022-04-29	13.420	14.300	13.300	14.210	9.410	11,416,200
2022-04-28	14.110	14.160	13.100	13.200	8.741	13,196,355
2022-04-27	13.700	14.380	13.030	14.310	9.476	16,995,135
2022-04-26	14.940	15.500	13.880	13.880	9.191	20,391,975
2022-04-25	17.370	17.550	15.080	15.200	10.065	26,696,235
2022-04-22	18.540	20.300	18.080	18.450	12.217	29,354,683
2022-04-21	17.860	20.380	17.680	19.300	12.780	34,064,740
2022-04-20	20.370	20.550	17.860	17.890	11.846	28,864,000
2022-04-19	18.580	19.070	18.380	18.930	12.535	17,315,416
2022-04-18	17.970	19.660	17.860	18.980	12.568	25,882,864
2022-04-15	17.080	18.810	17.010	18.280	12.105	27,341,067
2022-04-14	16.410	17.760	16.370	17.440	11.548	17,907,150
2022-04-13	16.920	17.150	16.190	16.240	10.754	10,207,455
2022-04-12	15.990	17.540	15.820	17.250	11.423	14,308,812
2022-04-11	16.260	17.280	16.260	16.430	10.880	13,656,057
2022-04-08	16.140	16.350	15.560	15.800	10.462	7,752,900
2022-04-07	17.200	17.200	16.000	16.120	10.674	10,910,934
2022-04-06	17.100	17.550	17.050	17.350	11.489	7,376,607
2022-04-01	17.600	17.690	16.980	16.980	11.244	9,189,798
2022-03-31	16.870	17.700	16.800	17.650	11.687	12,784,165
2022-03-30	16.910	17.110	16.650	17.100	11.323	6,781,065
2022-03-29	17.220	17.250	16.550	16.830	11.144	8,427,600
2022-03-28	16.810	17.500	16.700	17.350	11.489	8,345,400
2022-03-25	18.060	18.550	17.100	17.160	11.363	13,815,922
2022-03-24	18.630	18.630	17.810	18.080	11.972	12,294,241
2022-03-23	19.560	19.660	18.810	18.950	12.548	16,834,164
2022-03-22	18.610	19.970	18.300	19.970	13.224	28,058,746
2022-03-21	18.580	19.040	18.310	18.970	12.562	14,754,060
2022-03-18	18.900	19.330	18.720	18.850	12.482	18,729,765
2022-03-17	19.300	19.770	18.800	19.450	12.879	31,310,385
2022-03-16	17.200	19.210	17.010	19.200	12.714	26,210,217
2022-03-15	16.920	17.620	16.780	16.950	11.224	13,497,367
2022-03-14	17.690	18.100	17.100	17.110	11.330	12,802,350
2022-03-11	16.630	18.210	16.540	17.980	11.906	20,546,454
2022-03-10	17.500	17.770	17.050	17.060	11.297	16,818,030
2022-03-09	16.650	17.280	15.700	17.280	11.442	16,023,075
2022-03-08	16.690	17.310	16.520	16.760	11.098	14,230,680
2022-03-07	16.910	17.160	16.630	16.720	11.072	8,529,780
2022-03-04	17.540	17.780	17.020	17.060	11.297	13,770,322
2022-03-03	18.990	18.990	17.610	17.720	11.734	21,743,352
2022-03-02	18.630	19.290	18.440	18.700	12.383	15,175,522
2022-03-01	18.750	19.150	18.200	18.990	12.575	15,702,393
2022-02-28	19.810	19.980	18.500	18.780	12.436	18,236,944
2022-02-25	18.910	20.070	18.610	19.360	12.820	25,092,346
2022-02-24	20.700	21.750	18.430	19.460	12.886	40,953,696
2022-02-23	22.500	24.380	21.680	22.070	14.614	52,566,901
2022-02-22	18.490	21.280	18.280	20.510	13.581	35,187,318
2022-02-21	19.280	20.660	18.970	19.810	13.118	34,512,018
2022-02-18	18.580	20.670	18.400	19.200	12.714	34,139,509
2022-02-17	17.110	18.400	16.730	17.990	11.913	17,198,808
2022-02-16	18.200	18.570	17.150	17.700	11.721	14,902,957
2022-02-15	17.670	17.950	17.200	17.660	11.694	9,458,850
2022-02-14	17.520	18.000	17.270	17.900	11.853	16,177,500
2022-02-11	17.100	18.650	17.000	18.010	11.926	22,007,550

← NewerPage 19 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.