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
2025-04-28	11.690	11.930	11.410	11.530	11.530	4,933,700
2025-04-25	11.690	11.850	11.500	11.580	11.580	5,935,650
2025-04-24	11.860	11.920	11.450	11.500	11.500	6,587,400
2025-04-23	11.880	12.120	11.860	11.920	11.920	6,446,500
2025-04-22	11.830	11.980	11.750	11.870	11.870	5,424,600
2025-04-21	11.440	11.850	11.260	11.830	11.830	6,366,300
2025-04-18	11.390	11.560	11.200	11.420	11.420	4,942,100
2025-04-17	11.620	11.710	11.450	11.450	11.450	5,912,800
2025-04-16	11.690	11.840	11.330	11.620	11.620	6,765,475
2025-04-15	11.880	11.930	11.680	11.820	11.820	5,217,550
2025-04-14	11.780	12.060	11.770	11.880	11.880	6,858,450
2025-04-11	11.440	11.800	11.340	11.600	11.600	6,443,150
2025-04-10	11.520	11.920	11.520	11.540	11.540	8,419,100
2025-04-09	10.450	11.420	9.700	11.300	11.300	12,585,900
2025-04-08	10.800	11.140	10.290	10.680	10.680	9,393,225
2025-04-07	12.220	12.410	10.460	10.460	10.460	12,349,350
2025-04-03	13.050	13.320	12.950	13.080	13.080	3,328,200
2025-04-02	13.160	13.410	13.100	13.200	13.200	3,983,750
2025-04-01	13.100	13.280	13.090	13.160	13.160	5,100,350
2025-03-31	13.040	13.050	12.520	13.010	13.010	8,659,150
2025-03-28	13.610	13.690	13.200	13.230	13.230	5,705,742
2025-03-27	14.050	14.050	13.500	13.510	13.510	7,379,250
2025-03-26	13.620	14.140	13.420	14.020	14.020	11,229,050
2025-03-25	13.460	13.860	13.300	13.620	13.620	10,276,950
2025-03-24	14.210	14.250	12.900	13.320	13.320	14,850,250
2025-03-21	14.700	14.760	14.100	14.180	14.180	15,330,550
2025-03-20	14.800	15.450	14.700	14.770	14.770	21,886,000
2025-03-19	14.700	14.970	14.370	14.930	14.930	18,878,905
2025-03-18	14.210	14.890	14.020	14.830	14.830	23,552,568
2025-03-17	14.140	14.310	13.950	14.210	14.210	8,697,055
2025-03-14	14.100	14.270	13.810	14.200	14.200	11,527,275
2025-03-13	14.680	14.760	13.820	14.090	14.090	18,774,350
2025-03-12	14.860	15.080	14.650	14.800	14.800	17,545,700
2025-03-11	14.340	14.810	14.340	14.740	14.740	12,991,100
2025-03-10	15.060	15.340	14.400	14.860	14.860	17,203,184
2025-03-07	14.950	15.060	14.630	14.750	14.750	20,815,500
2025-03-06	14.600	15.150	14.470	14.970	14.970	27,721,650
2025-03-05	14.350	14.540	14.000	14.420	14.420	19,217,625
2025-03-04	13.860	14.570	13.860	14.350	14.350	21,867,092
2025-03-03	14.600	14.750	13.880	14.100	14.100	28,557,350
2025-02-28	15.480	15.680	14.140	14.550	14.550	42,829,641
2025-02-27	16.830	17.470	15.630	16.240	16.240	67,704,554
2025-02-26	13.990	16.600	13.590	16.600	16.600	31,597,631
2025-02-25	13.750	14.070	13.580	13.830	13.830	10,391,325
2025-02-24	13.950	14.300	13.800	14.040	14.040	14,742,848
2025-02-21	13.540	14.500	13.250	14.180	14.180	21,084,605
2025-02-20	13.470	13.650	13.270	13.510	13.510	10,408,315
2025-02-19	13.370	13.700	13.210	13.580	13.580	13,949,700
2025-02-18	14.210	14.600	13.350	13.460	13.460	22,113,700
2025-02-17	13.800	14.350	13.500	14.350	14.350	25,203,785
2025-02-14	13.060	14.080	13.060	13.800	13.800	25,096,459
2025-02-13	13.200	13.290	12.800	13.030	13.030	8,639,744
2025-02-12	13.150	13.390	13.110	13.240	13.240	10,034,100
2025-02-11	13.640	13.640	13.150	13.160	13.160	15,288,550
2025-02-10	12.690	13.820	12.630	13.600	13.600	22,135,275
2025-02-07	12.300	12.800	12.170	12.620	12.620	11,611,050
2025-02-06	12.110	12.350	12.000	12.310	12.310	8,585,300
2025-02-05	12.000	12.250	11.940	12.170	12.170	8,174,900
2025-01-27	12.090	12.250	11.670	11.720	11.720	7,855,190
2025-01-24	11.310	11.970	11.260	11.970	11.970	10,033,575

← NewerPage 7 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.