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
2022-02-10	17.160	17.440	16.830	17.290	11.449	14,671,657
2022-02-09	16.300	18.500	16.130	17.520	11.601	21,743,866
2022-02-08	15.350	16.190	14.570	16.020	10.608	12,807,643
2022-02-07	16.430	16.590	15.320	15.370	10.178	10,681,038
2022-01-28	15.330	16.950	15.120	16.150	10.694	15,444,210
2022-01-27	18.900	19.300	15.180	15.290	10.125	19,431,420
2022-01-26	17.790	18.280	16.700	17.900	11.853	15,538,485
2022-01-25	18.500	18.680	17.250	17.970	11.899	19,837,092
2022-01-24	17.660	19.650	17.540	18.960	12.555	23,161,092
2022-01-21	17.220	18.550	17.220	18.000	11.919	20,032,840
2022-01-20	18.540	18.580	17.450	17.470	11.568	14,870,697
2022-01-19	17.310	18.300	17.310	18.300	12.118	12,695,760
2022-01-18	17.930	18.400	17.500	17.600	11.654	15,130,984
2022-01-17	17.100	17.950	16.930	17.940	11.879	16,650,813
2022-01-14	16.900	17.280	16.750	16.820	11.138	6,139,755
2022-01-13	17.000	17.300	16.660	16.950	11.224	7,348,987
2022-01-12	16.580	16.860	16.380	16.730	11.078	4,217,695
2022-01-11	16.750	16.860	16.410	16.420	10.873	3,873,900
2022-01-10	15.900	16.700	15.850	16.670	11.038	6,544,185
2022-01-07	16.810	17.500	16.220	16.310	10.800	9,088,605
2022-01-06	17.000	17.000	16.480	16.810	11.131	4,922,655
2022-01-05	17.100	17.350	16.620	16.850	11.158	7,381,350
2022-01-04	16.800	17.480	16.680	17.050	11.290	8,739,573
2021-12-31	16.670	16.880	16.450	16.560	10.966	5,847,522
2021-12-30	16.330	16.940	16.300	16.680	11.045	9,172,179
2021-12-29	16.500	16.590	16.130	16.320	10.807	7,782,555
2021-12-28	15.720	17.820	15.600	16.600	10.992	14,229,178
2021-12-27	15.600	15.930	15.510	15.690	10.390	3,325,500
2021-12-24	16.270	16.490	15.500	15.570	10.310	5,159,850
2021-12-23	16.420	16.470	16.120	16.130	10.681	5,087,250
2021-12-22	16.560	16.790	16.340	16.660	11.032	6,329,910
2021-12-21	16.080	16.660	16.000	16.480	10.913	6,995,295
2021-12-20	16.290	16.580	15.970	16.090	10.654	5,303,220
2021-12-17	16.190	16.540	15.880	16.340	10.820	7,372,350
2021-12-16	16.200	16.450	16.130	16.180	10.714	3,949,950
2021-12-15	16.240	16.470	16.050	16.130	10.681	5,614,755
2021-12-14	15.950	16.310	15.830	16.270	10.774	6,763,215
2021-12-13	15.660	16.160	15.550	15.960	10.568	4,205,100
2021-12-10	15.520	15.880	15.390	15.630	10.350	3,121,365
2021-12-09	15.730	15.890	15.510	15.560	10.303	3,294,450
2021-12-08	15.600	15.910	15.540	15.720	10.409	3,416,250
2021-12-07	15.700	15.860	15.450	15.710	10.403	4,062,300
2021-12-06	16.000	16.050	15.400	15.540	10.290	4,792,873
2021-12-03	16.250	16.430	15.940	15.970	10.575	4,687,459
2021-12-02	16.500	16.530	16.000	16.080	10.648	7,736,250
2021-12-01	16.160	16.980	16.040	16.490	10.919	12,159,891
2021-11-30	15.880	16.490	15.750	16.200	10.727	10,529,970
2021-11-29	15.230	16.130	15.140	15.990	10.588	10,726,920
2021-11-26	15.370	15.970	14.960	15.550	10.297	7,040,356
2021-11-25	15.290	15.620	15.150	15.380	10.184	3,673,500
2021-11-24	15.490	15.490	15.150	15.270	10.111	3,198,300
2021-11-23	15.310	15.480	15.150	15.440	10.224	2,938,350
2021-11-22	15.620	15.760	15.350	15.390	10.191	2,865,571
2021-11-19	15.490	15.730	15.200	15.650	10.363	4,082,053
2021-11-18	16.250	16.450	15.400	15.470	10.244	6,703,050
2021-11-17	15.550	15.850	15.480	15.820	10.476	4,622,175
2021-11-16	15.660	15.820	15.450	15.550	10.297	4,061,760
2021-11-15	15.300	15.860	15.280	15.660	10.370	5,697,300
2021-11-12	15.120	15.350	15.010	15.260	10.105	3,559,072
2021-11-11	15.000	15.260	14.990	15.090	9.992	3,229,350

← NewerPage 20 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.