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
2025-10-27	17.260	17.290	16.870	17.080	17.080	7,011,500
2025-10-24	17.220	17.400	17.030	17.090	17.090	9,766,265
2025-10-23	16.790	17.430	16.610	17.350	17.350	12,897,465
2025-10-22	16.980	17.050	16.720	16.780	16.780	4,726,272
2025-10-21	16.580	17.050	16.400	17.050	17.050	8,120,500
2025-10-20	16.400	16.700	16.370	16.470	16.470	4,454,011
2025-10-17	16.790	16.830	16.210	16.210	16.210	6,257,683
2025-10-16	16.990	17.140	16.660	16.730	16.730	6,031,950
2025-10-15	16.580	17.220	16.520	17.070	17.070	8,228,147
2025-10-14	17.130	17.280	16.500	16.580	16.580	7,603,800
2025-10-13	15.990	17.150	15.870	17.000	17.000	8,330,175
2025-10-10	17.390	17.470	16.900	17.000	17.000	8,888,611
2025-10-09	17.790	17.790	17.370	17.490	17.490	7,792,303
2025-09-30	17.700	17.980	17.470	17.500	17.500	7,157,306
2025-09-29	17.420	17.780	17.120	17.600	17.600	8,515,719
2025-09-26	17.800	18.000	17.320	17.360	17.360	9,217,646
2025-09-25	18.050	18.450	17.970	17.970	17.970	8,694,450
2025-09-24	17.780	18.150	17.510	18.150	18.150	8,863,925
2025-09-23	18.420	18.510	17.360	17.820	17.820	14,414,700
2025-09-22	18.250	18.690	18.120	18.580	18.580	10,633,900
2025-09-19	18.350	18.670	18.120	18.220	18.220	11,717,050
2025-09-18	19.300	19.390	18.320	18.490	18.490	22,276,290
2025-09-17	19.100	19.610	18.800	19.550	19.550	21,021,275
2025-09-16	18.990	19.250	18.620	19.220	19.220	15,618,816
2025-09-15	19.030	19.290	18.810	18.880	18.880	17,278,850
2025-09-12	19.260	20.300	19.080	19.400	19.400	30,160,646
2025-09-11	18.250	19.460	17.830	19.270	19.270	26,645,519
2025-09-10	18.100	18.310	17.970	18.230	18.230	10,058,698
2025-09-09	19.000	19.000	18.020	18.260	18.260	16,166,201
2025-09-08	18.630	19.420	18.580	18.970	18.970	20,130,883
2025-09-05	18.610	18.880	18.010	18.790	18.790	15,587,965
2025-09-04	18.790	19.200	18.150	18.620	18.620	19,285,383
2025-09-03	19.300	19.420	18.500	18.560	18.560	15,743,550
2025-09-02	20.370	20.370	19.110	19.220	19.220	26,150,530
2025-09-01	20.100	20.580	20.020	20.380	20.380	23,458,502
2025-08-29	20.390	20.600	19.880	19.990	19.990	24,955,780
2025-08-28	20.600	20.870	19.790	20.390	20.390	32,723,066
2025-08-27	22.000	22.010	20.690	20.750	20.750	41,658,237
2025-08-26	22.090	22.870	21.600	22.230	22.230	47,220,197
2025-08-25	23.240	24.550	22.050	22.380	22.380	74,605,572
2025-08-22	20.170	25.660	20.170	23.720	23.720	87,713,675
2025-08-21	19.730	22.960	19.700	21.650	21.650	92,543,642
2025-08-20	19.800	19.890	18.380	19.130	19.130	58,441,265
2025-08-19	20.140	22.270	19.850	20.120	20.120	83,577,923
2025-08-18	18.550	21.250	18.300	21.250	21.250	99,703,380
2025-08-15	15.320	17.710	14.960	17.710	17.710	67,454,544
2025-08-14	14.780	15.650	14.700	14.760	14.760	26,081,330
2025-08-13	14.790	14.860	14.570	14.650	14.650	10,281,362
2025-08-12	14.940	15.000	14.640	14.830	14.830	10,315,132
2025-08-11	14.940	15.110	14.880	15.000	15.000	10,471,800
2025-08-08	15.460	15.470	14.840	14.940	14.940	14,507,200
2025-08-07	15.470	15.700	15.280	15.460	15.460	17,109,862
2025-08-06	14.800	15.810	14.630	15.610	15.610	29,537,512
2025-08-05	14.520	15.030	14.500	14.950	14.950	17,773,850
2025-08-04	14.370	14.580	14.340	14.570	14.570	6,885,700
2025-08-01	14.360	14.550	14.150	14.540	14.540	9,030,950
2025-07-31	14.410	14.680	14.240	14.310	14.310	8,819,630
2025-07-30	14.830	14.830	14.220	14.400	14.400	12,935,900
2025-07-29	14.860	14.970	14.540	14.800	14.800	14,129,550
2025-07-28	14.910	15.030	14.830	14.970	14.970	11,487,000

← NewerPage 5 of 21 · 1,212 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.