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
2025-01-23	11.300	11.800	11.300	11.330	11.330	8,458,150
2025-01-22	11.260	11.330	11.120	11.160	11.160	3,154,200
2025-01-21	11.510	11.600	11.180	11.330	11.330	3,940,500
2025-01-20	11.500	11.620	11.260	11.450	11.450	3,924,700
2025-01-17	11.490	11.560	11.290	11.350	11.350	4,605,550
2025-01-16	11.500	11.610	11.300	11.580	11.580	6,108,250
2025-01-15	11.600	11.660	11.350	11.390	11.390	5,082,250
2025-01-14	11.100	11.580	11.030	11.570	11.570	7,192,570
2025-01-13	10.670	11.040	10.310	11.020	11.020	4,985,500
2025-01-10	11.330	11.460	10.800	10.800	10.800	5,290,371
2025-01-09	11.240	11.480	11.140	11.330	11.330	4,121,650
2025-01-08	11.430	11.560	10.900	11.290	11.290	6,293,000
2025-01-07	11.060	11.420	10.930	11.420	11.420	6,006,200
2025-01-06	11.030	11.170	10.530	10.860	10.860	6,261,600
2025-01-03	11.880	11.990	10.980	11.040	11.040	8,148,500
2025-01-02	12.050	12.400	11.700	11.860	11.860	6,471,917
2024-12-31	12.610	12.860	12.140	12.170	12.170	7,526,700
2024-12-30	12.310	12.660	11.860	12.610	12.610	8,011,858
2024-12-27	12.570	12.880	12.410	12.420	12.420	6,543,200
2024-12-26	12.530	12.750	12.360	12.590	12.590	5,946,675
2024-12-25	13.000	13.250	12.180	12.520	12.520	10,088,350
2024-12-24	13.300	13.320	12.640	13.010	13.010	10,963,965
2024-12-23	14.370	14.370	13.110	13.130	13.130	12,224,600
2024-12-20	13.920	14.420	13.790	14.310	14.310	10,339,150
2024-12-19	13.290	14.350	13.260	13.960	13.960	11,598,771
2024-12-18	13.300	13.650	12.920	13.500	13.500	7,874,000
2024-12-17	14.010	14.240	13.190	13.280	13.280	11,392,038
2024-12-16	14.220	14.460	13.950	14.060	14.060	8,496,450
2024-12-13	14.690	14.830	14.200	14.200	14.200	12,246,400
2024-12-12	14.660	14.870	14.450	14.840	14.840	14,013,050
2024-12-11	14.620	14.700	14.350	14.660	14.660	11,429,400
2024-12-10	14.420	14.860	14.250	14.630	14.630	20,023,950
2024-12-09	14.200	14.440	13.800	14.020	14.020	8,550,950
2024-12-06	14.300	14.480	13.980	14.330	14.330	10,718,225
2024-12-05	13.990	14.350	13.990	14.200	14.200	10,158,575
2024-12-04	14.470	14.580	13.970	14.100	14.100	12,577,510
2024-12-03	14.100	14.770	13.800	14.600	14.600	18,758,230
2024-12-02	13.980	14.170	13.800	14.060	14.060	9,566,875
2024-11-29	13.480	14.240	13.300	13.900	13.900	13,494,725
2024-11-28	13.710	14.160	13.430	13.480	13.480	13,030,275
2024-11-27	12.810	13.720	12.400	13.700	13.700	11,962,450
2024-11-26	13.190	13.460	12.920	12.970	12.970	6,721,650
2024-11-25	13.400	13.400	12.820	13.230	13.230	8,627,250
2024-11-22	13.780	14.000	13.000	13.030	13.030	11,210,475
2024-11-21	13.750	13.920	13.540	13.800	13.800	10,141,625
2024-11-20	13.360	14.030	13.350	13.830	13.830	12,816,170
2024-11-19	13.010	13.540	12.770	13.460	13.460	13,020,826
2024-11-18	14.230	14.350	12.740	12.960	12.960	18,728,735
2024-11-15	14.630	15.110	14.160	14.200	14.200	18,369,463
2024-11-14	14.990	15.600	14.700	14.730	14.730	20,984,648
2024-11-13	14.680	15.090	14.360	15.080	15.080	18,822,253
2024-11-12	15.200	15.320	14.360	14.580	14.580	19,607,658
2024-11-11	14.510	15.180	14.390	15.100	15.100	23,440,165
2024-11-08	14.490	14.840	14.300	14.450	14.450	20,091,974
2024-11-07	13.870	14.390	13.720	14.390	14.390	16,457,193
2024-11-06	14.180	14.490	13.950	14.000	14.000	17,212,887
2024-11-05	13.480	14.580	13.400	14.200	14.200	18,755,299
2024-11-04	12.990	13.600	12.910	13.470	13.470	12,823,063
2024-11-01	14.720	14.860	12.910	12.980	12.980	27,359,915
2024-10-31	15.000	15.900	14.800	15.080	15.080	35,200,058

← NewerPage 8 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.