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
2025-07-25	15.160	15.280	14.800	15.030	15.030	18,822,300
2025-07-24	15.270	15.520	15.150	15.330	15.330	23,853,600
2025-07-23	16.030	16.490	15.410	15.450	15.450	37,429,900
2025-07-22	15.500	17.150	15.370	16.440	16.440	50,069,745
2025-07-21	15.230	16.700	15.220	15.580	15.580	42,928,775
2025-07-18	15.110	15.140	14.840	15.000	15.000	13,820,055
2025-07-17	14.480	15.450	14.460	15.110	15.110	24,431,962
2025-07-16	14.820	14.880	14.500	14.540	14.540	11,682,875
2025-07-15	14.610	15.280	14.180	15.000	15.000	20,860,959
2025-07-14	15.380	15.500	14.790	14.830	14.830	18,386,030
2025-07-11	14.490	14.930	14.440	14.880	14.880	16,155,100
2025-07-10	14.610	14.780	14.360	14.460	14.460	14,896,459
2025-07-09	15.230	15.230	14.680	14.690	14.690	18,032,140
2025-07-08	15.010	15.230	14.840	15.140	15.140	17,383,000
2025-07-07	14.690	15.260	14.600	15.150	15.150	21,051,435
2025-07-04	14.860	15.590	14.820	14.980	14.980	30,899,125
2025-07-03	14.800	14.930	14.700	14.860	14.860	14,240,820
2025-07-02	15.050	15.200	14.760	14.940	14.940	17,994,820
2025-07-01	15.780	15.860	15.080	15.230	15.230	28,963,140
2025-06-30	15.880	16.120	15.520	15.810	15.810	36,771,270
2025-06-27	16.300	17.100	15.720	15.800	15.800	62,748,921
2025-06-26	14.630	17.150	14.600	17.150	17.150	63,615,106
2025-06-25	13.850	14.360	13.750	14.290	14.290	22,079,670
2025-06-24	13.810	14.200	13.610	13.990	13.990	20,857,650
2025-06-23	13.130	13.880	13.050	13.840	13.840	21,393,200
2025-06-20	12.830	13.800	12.320	13.330	13.330	20,243,410
2025-06-19	13.620	13.620	12.860	12.870	12.870	11,663,400
2025-06-18	13.400	13.680	13.310	13.550	13.550	12,138,050
2025-06-17	13.450	13.580	13.260	13.450	13.450	9,664,794
2025-06-16	12.670	13.470	12.670	13.450	13.450	15,895,313
2025-06-13	13.060	13.170	12.660	12.700	12.700	8,172,371
2025-06-12	13.060	13.300	12.900	13.160	13.160	7,106,228
2025-06-11	12.990	13.170	12.990	13.070	13.070	5,795,950
2025-06-10	13.400	13.470	12.800	13.050	13.050	11,430,140
2025-06-09	13.230	13.690	13.060	13.470	13.470	14,370,248
2025-06-06	13.400	13.660	13.100	13.230	13.230	12,256,218
2025-06-05	13.070	13.720	12.960	13.540	13.540	15,694,230
2025-06-04	13.200	13.340	12.990	13.110	13.110	10,800,230
2025-06-03	13.700	13.720	13.230	13.300	13.300	11,765,210
2025-05-30	13.520	13.700	13.210	13.300	13.300	16,415,940
2025-05-29	12.980	13.900	12.800	13.840	13.840	27,692,935
2025-05-28	12.350	13.140	12.230	13.060	13.060	23,362,753
2025-05-27	12.850	12.900	12.310	12.390	12.390	15,765,090
2025-05-26	11.960	13.680	11.960	12.750	12.750	25,765,715
2025-05-23	12.250	12.250	11.880	11.880	11.880	6,169,360
2025-05-22	12.390	12.610	12.100	12.160	12.160	6,262,800
2025-05-21	12.520	12.550	12.210	12.390	12.390	5,563,400
2025-05-20	12.340	12.520	12.120	12.510	12.510	6,177,300
2025-05-19	12.140	12.290	11.990	12.250	12.250	4,908,760
2025-05-16	12.030	12.250	11.930	12.090	12.090	5,588,400
2025-05-15	12.380	12.380	11.990	12.030	12.030	4,943,900
2025-05-14	12.290	12.450	12.120	12.350	12.350	5,871,190
2025-05-13	12.500	12.580	12.210	12.290	12.290	4,992,550
2025-05-12	12.400	12.450	12.270	12.380	12.380	5,226,175
2025-05-09	12.430	12.550	12.210	12.250	12.250	5,510,750
2025-05-08	12.140	12.540	12.100	12.510	12.510	7,115,050
2025-05-07	12.580	12.610	12.020	12.190	12.190	6,807,700
2025-05-06	11.990	12.350	11.930	12.290	12.290	7,007,100
2025-04-30	11.680	11.910	11.480	11.850	11.850	6,579,450
2025-04-29	11.350	11.620	11.100	11.520	11.520	6,570,900

← NewerPage 6 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.