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
2026-01-21	13.460	13.790	13.300	13.710	13.710	6,852,930
2026-01-20	13.850	14.090	13.380	13.540	13.540	9,031,964
2026-01-19	13.920	14.060	13.680	13.860	13.860	7,663,000
2026-01-16	14.350	14.440	13.750	14.030	14.030	14,087,805
2026-01-15	15.040	15.040	14.310	14.380	14.380	15,456,650
2026-01-14	14.600	15.400	14.500	15.170	15.170	24,262,853
2026-01-13	15.140	15.180	14.380	14.470	14.470	17,923,300
2026-01-12	14.170	14.940	14.170	14.890	14.890	19,387,456
2026-01-09	13.730	14.170	13.730	14.170	14.170	13,430,250
2026-01-08	13.350	13.850	13.350	13.850	13.850	12,832,240
2026-01-07	13.970	13.970	13.420	13.470	13.470	10,472,200
2026-01-06	13.680	13.920	13.650	13.840	13.840	14,060,951
2026-01-05	13.380	13.680	13.200	13.620	13.620	10,312,402
2025-12-31	13.250	13.520	13.150	13.380	13.380	8,098,652
2025-12-30	13.520	13.680	13.280	13.290	13.290	10,906,548
2025-12-29	13.450	13.550	13.330	13.510	13.510	10,781,630
2025-12-26	13.470	13.950	13.320	13.470	13.470	16,881,795
2025-12-25	13.850	14.150	13.410	13.430	13.430	24,756,080
2025-12-24	13.120	14.800	13.120	13.730	13.730	35,118,276
2025-12-23	12.810	12.810	12.430	12.500	12.500	7,607,012
2025-12-22	12.940	12.940	12.710	12.780	12.780	7,131,300
2025-12-19	12.690	12.870	12.640	12.810	12.810	5,513,750
2025-12-18	12.480	12.930	12.460	12.760	12.760	7,268,900
2025-12-17	12.410	12.650	12.230	12.610	12.610	7,455,885
2025-12-16	12.790	12.790	12.380	12.500	12.500	5,611,100
2025-12-15	12.440	12.820	12.400	12.660	12.660	5,913,600
2025-12-12	12.550	12.770	12.410	12.450	12.450	5,945,525
2025-12-11	12.730	12.790	12.550	12.550	12.550	4,974,450
2025-12-10	12.810	12.920	12.680	12.790	12.790	5,625,725
2025-12-09	12.970	13.040	12.840	12.870	12.870	5,298,640
2025-12-08	12.830	13.110	12.750	13.040	13.040	8,250,450
2025-12-05	12.500	12.760	12.210	12.730	12.730	7,869,566
2025-12-04	12.740	12.740	12.200	12.320	12.320	10,142,655
2025-12-03	13.250	13.330	12.510	12.600	12.600	13,424,350
2025-12-02	13.550	13.580	13.180	13.290	13.290	8,203,322
2025-12-01	13.700	13.830	13.520	13.580	13.580	8,568,554
2025-11-28	13.680	13.890	13.520	13.740	13.740	6,641,975
2025-11-27	13.720	13.880	13.610	13.680	13.680	7,283,750
2025-11-26	14.210	14.330	13.660	13.720	13.720	10,146,016
2025-11-25	14.060	14.460	14.010	14.250	14.250	9,100,025
2025-11-24	13.460	14.140	13.290	14.050	14.050	12,872,075
2025-11-21	13.630	14.040	13.480	13.480	13.480	13,751,523
2025-11-20	14.300	14.430	13.800	13.800	13.800	20,820,280
2025-11-19	14.000	14.770	13.680	14.430	14.430	33,497,952
2025-11-18	14.410	14.950	14.410	14.410	14.410	13,503,451
2025-11-17	17.690	18.050	17.300	18.010	18.010	7,899,766
2025-11-14	17.700	17.980	17.580	17.580	17.580	6,237,000
2025-11-13	18.120	18.200	17.710	17.890	17.890	8,841,629
2025-11-12	17.580	18.380	17.460	18.090	18.090	10,811,575
2025-11-11	18.110	18.430	17.610	17.610	17.610	10,941,472
2025-11-10	17.980	18.480	17.680	18.280	18.280	10,113,630
2025-11-07	18.680	18.680	17.950	17.970	17.970	16,684,147
2025-11-06	19.210	19.220	18.660	18.900	18.900	21,331,601
2025-11-05	18.300	19.500	18.050	19.500	19.500	32,287,858
2025-11-04	17.720	18.680	17.560	18.620	18.620	28,911,998
2025-11-03	17.500	17.950	17.300	17.890	17.890	16,377,600
2025-10-31	17.500	17.700	17.230	17.500	17.500	13,488,451
2025-10-30	17.000	17.920	16.760	17.580	17.580	23,905,133
2025-10-29	17.020	17.160	16.830	17.000	17.000	6,465,859
2025-10-28	16.920	17.260	16.820	17.030	17.030	6,604,000

← NewerPage 4 of 21 · 1,219 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.