Hunan Creator Information Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.300 | 15.550 | 13.830 | 15.380 | 15.380 | 40,116,441 |
| 2024-10-29 | 14.130 | 15.000 | 13.800 | 14.570 | 14.570 | 30,159,799 |
| 2024-10-28 | 13.810 | 14.260 | 13.790 | 14.170 | 14.170 | 13,341,110 |
| 2024-10-25 | 13.900 | 14.100 | 13.710 | 13.850 | 13.850 | 12,868,870 |
| 2024-10-24 | 13.870 | 14.280 | 13.840 | 13.900 | 13.900 | 13,118,600 |
| 2024-10-23 | 14.220 | 14.630 | 14.010 | 14.040 | 14.040 | 17,436,316 |
| 2024-10-22 | 14.710 | 14.710 | 14.010 | 14.380 | 14.380 | 23,153,695 |
| 2024-10-21 | 13.970 | 15.330 | 13.800 | 14.980 | 14.980 | 35,842,869 |
| 2024-10-18 | 13.500 | 14.390 | 13.140 | 13.980 | 13.980 | 29,589,134 |
| 2024-10-17 | 13.400 | 14.120 | 13.280 | 13.580 | 13.580 | 25,307,284 |
| 2024-10-16 | 12.790 | 13.480 | 12.640 | 13.120 | 13.120 | 16,117,350 |
| 2024-10-15 | 13.670 | 14.340 | 13.300 | 13.310 | 13.310 | 25,352,800 |
| 2024-10-14 | 13.390 | 14.180 | 13.010 | 14.040 | 14.040 | 23,718,123 |
| 2024-10-11 | 13.420 | 14.140 | 12.890 | 13.060 | 13.060 | 20,879,172 |
| 2024-10-10 | 14.600 | 14.960 | 13.750 | 13.810 | 13.810 | 28,226,817 |
| 2024-10-09 | 15.500 | 16.170 | 13.430 | 13.680 | 13.680 | 41,290,457 |
| 2024-10-08 | 16.700 | 16.790 | 15.020 | 16.790 | 16.790 | 51,414,858 |
| 2024-09-30 | 12.250 | 14.120 | 11.870 | 13.990 | 13.990 | 48,622,548 |
| 2024-09-27 | 11.080 | 12.570 | 11.050 | 11.770 | 11.770 | 41,775,175 |
| 2024-09-26 | 10.900 | 11.280 | 10.760 | 11.180 | 11.180 | 34,549,869 |
| 2024-09-25 | 10.350 | 11.490 | 10.310 | 11.230 | 11.230 | 45,676,555 |
| 2024-09-24 | 10.050 | 10.660 | 9.710 | 10.390 | 10.390 | 33,051,500 |
| 2024-09-23 | 9.910 | 10.500 | 9.690 | 10.160 | 10.160 | 25,218,143 |
| 2024-09-20 | 10.200 | 10.640 | 10.020 | 10.140 | 10.140 | 31,284,530 |
| 2024-09-19 | 9.900 | 10.680 | 9.690 | 10.310 | 10.310 | 32,545,625 |
| 2024-09-18 | 9.850 | 9.950 | 9.420 | 9.930 | 9.930 | 24,240,752 |
| 2024-09-13 | 9.680 | 10.510 | 9.660 | 10.120 | 10.120 | 39,677,227 |
| 2024-09-12 | 9.360 | 10.200 | 9.220 | 9.890 | 9.890 | 36,697,526 |
| 2024-09-11 | 9.280 | 9.650 | 9.140 | 9.290 | 9.290 | 17,756,073 |
| 2024-09-10 | 9.480 | 9.500 | 9.130 | 9.380 | 9.380 | 20,315,296 |
| 2024-09-09 | 8.800 | 10.230 | 8.620 | 9.470 | 9.470 | 28,164,012 |
| 2024-09-06 | 9.070 | 9.240 | 8.910 | 8.930 | 8.930 | 14,806,800 |
| 2024-09-05 | 8.820 | 9.250 | 8.820 | 9.110 | 9.110 | 15,424,876 |
| 2024-09-04 | 8.900 | 8.950 | 8.730 | 8.740 | 8.740 | 5,634,421 |
| 2024-09-03 | 8.690 | 8.980 | 8.610 | 8.930 | 8.930 | 8,226,346 |
| 2024-09-02 | 8.980 | 9.080 | 8.800 | 8.810 | 8.810 | 8,946,955 |
| 2024-08-30 | 8.820 | 9.190 | 8.820 | 8.980 | 8.980 | 12,880,577 |
| 2024-08-29 | 8.690 | 8.910 | 8.580 | 8.860 | 8.860 | 7,871,650 |
| 2024-08-28 | 8.950 | 8.950 | 8.630 | 8.750 | 8.750 | 9,326,700 |
| 2024-08-27 | 8.700 | 9.080 | 8.650 | 8.990 | 8.990 | 11,301,155 |
| 2024-08-26 | 8.580 | 8.910 | 8.220 | 8.830 | 8.830 | 10,270,900 |
| 2024-08-23 | 8.800 | 9.030 | 8.660 | 8.810 | 8.810 | 9,092,592 |
| 2024-08-22 | 8.920 | 9.170 | 8.740 | 8.770 | 8.770 | 9,675,705 |
| 2024-08-21 | 9.000 | 9.230 | 8.930 | 8.950 | 8.950 | 8,089,568 |
| 2024-08-20 | 9.110 | 9.390 | 8.900 | 9.050 | 9.050 | 12,122,914 |
| 2024-08-19 | 9.330 | 9.800 | 9.200 | 9.250 | 9.250 | 17,733,104 |
| 2024-08-16 | 9.330 | 9.500 | 9.230 | 9.250 | 9.250 | 8,950,550 |
| 2024-08-15 | 9.230 | 9.420 | 9.050 | 9.330 | 9.330 | 8,319,525 |
| 2024-08-14 | 9.010 | 9.380 | 8.960 | 9.250 | 9.250 | 9,019,350 |
| 2024-08-13 | 9.000 | 9.090 | 8.850 | 9.080 | 9.080 | 5,678,000 |
| 2024-08-12 | 9.280 | 9.280 | 8.890 | 8.950 | 8.950 | 7,092,050 |
| 2024-08-09 | 9.480 | 9.490 | 9.170 | 9.200 | 9.200 | 13,847,700 |
| 2024-08-08 | 9.120 | 9.390 | 8.770 | 9.390 | 9.390 | 15,503,050 |
| 2024-08-07 | 9.050 | 9.280 | 9.020 | 9.140 | 9.140 | 7,750,750 |
| 2024-08-06 | 9.150 | 9.270 | 8.930 | 9.120 | 9.120 | 9,846,463 |
| 2024-08-05 | 9.470 | 9.660 | 8.990 | 9.000 | 9.000 | 15,395,985 |
| 2024-08-02 | 9.820 | 9.980 | 9.560 | 9.580 | 9.580 | 13,688,930 |
| 2024-08-01 | 9.960 | 10.100 | 9.880 | 9.920 | 9.920 | 16,973,585 |
| 2024-07-31 | 9.670 | 10.100 | 9.610 | 10.040 | 10.040 | 21,456,355 |
| 2024-07-30 | 9.660 | 9.810 | 9.560 | 9.660 | 9.660 | 13,915,060 |
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.