Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.870 | 5.870 | 5.660 | 5.670 | 5.670 | 21,907,917 |
| 2024-07-22 | 5.790 | 5.870 | 5.700 | 5.820 | 5.820 | 21,934,475 |
| 2024-07-19 | 5.880 | 5.970 | 5.820 | 5.820 | 5.820 | 23,052,400 |
| 2024-07-18 | 5.790 | 5.880 | 5.680 | 5.880 | 5.880 | 24,393,432 |
| 2024-07-17 | 5.900 | 6.010 | 5.840 | 5.860 | 5.860 | 23,580,027 |
| 2024-07-16 | 5.950 | 5.990 | 5.820 | 5.910 | 5.910 | 28,053,672 |
| 2024-07-15 | 5.980 | 6.100 | 5.920 | 5.980 | 5.980 | 28,405,073 |
| 2024-07-12 | 6.070 | 6.180 | 5.970 | 6.010 | 6.010 | 40,344,834 |
| 2024-07-11 | 6.040 | 6.160 | 6.000 | 6.120 | 6.120 | 60,466,138 |
| 2024-07-10 | 5.750 | 6.370 | 5.710 | 6.120 | 6.120 | 72,804,866 |
| 2024-07-09 | 5.660 | 5.820 | 5.550 | 5.790 | 5.790 | 24,420,138 |
| 2024-07-08 | 5.880 | 5.900 | 5.640 | 5.660 | 5.660 | 21,368,300 |
| 2024-07-05 | 5.850 | 5.950 | 5.760 | 5.920 | 5.920 | 16,324,600 |
| 2024-07-04 | 6.000 | 6.030 | 5.840 | 5.870 | 5.870 | 16,097,200 |
| 2024-07-03 | 6.020 | 6.050 | 5.970 | 6.000 | 6.000 | 12,432,700 |
| 2024-07-02 | 6.000 | 6.140 | 5.990 | 6.050 | 6.050 | 17,474,900 |
| 2024-07-01 | 5.980 | 6.040 | 5.840 | 6.030 | 6.030 | 19,551,500 |
| 2024-06-28 | 5.970 | 6.100 | 5.950 | 5.980 | 5.980 | 21,913,594 |
| 2024-06-27 | 6.080 | 6.150 | 5.970 | 5.980 | 5.980 | 27,482,094 |
| 2024-06-26 | 5.790 | 6.120 | 5.730 | 6.120 | 6.120 | 36,145,718 |
| 2024-06-25 | 5.880 | 5.930 | 5.720 | 5.780 | 5.780 | 22,883,494 |
| 2024-06-24 | 6.100 | 6.100 | 5.840 | 5.850 | 5.850 | 32,510,000 |
| 2024-06-21 | 6.120 | 6.170 | 6.040 | 6.090 | 6.090 | 16,898,453 |
| 2024-06-20 | 6.390 | 6.420 | 6.120 | 6.130 | 6.130 | 27,216,860 |
| 2024-06-19 | 6.500 | 6.550 | 6.390 | 6.390 | 6.390 | 18,520,837 |
| 2024-06-18 | 6.440 | 6.510 | 6.410 | 6.490 | 6.490 | 18,097,684 |
| 2024-06-17 | 6.410 | 6.490 | 6.370 | 6.400 | 6.400 | 17,649,572 |
| 2024-06-14 | 6.420 | 6.500 | 6.390 | 6.480 | 6.480 | 19,415,936 |
| 2024-06-13 | 6.480 | 6.520 | 6.430 | 6.440 | 6.440 | 24,704,070 |
| 2024-06-12 | 6.260 | 6.530 | 6.240 | 6.510 | 6.510 | 42,166,304 |
| 2024-06-11 | 6.160 | 6.290 | 6.080 | 6.250 | 6.250 | 23,317,655 |
| 2024-06-07 | 6.150 | 6.240 | 6.110 | 6.200 | 6.200 | 25,150,091 |
| 2024-06-06 | 6.290 | 6.370 | 6.030 | 6.080 | 6.080 | 37,087,453 |
| 2024-06-05 | 6.450 | 6.450 | 6.260 | 6.270 | 6.270 | 30,304,191 |
| 2024-06-04 | 6.490 | 6.500 | 6.350 | 6.480 | 6.480 | 28,016,700 |
| 2024-06-03 | 6.550 | 6.670 | 6.480 | 6.540 | 6.540 | 29,701,471 |
| 2024-05-31 | 6.450 | 6.640 | 6.450 | 6.570 | 6.570 | 30,210,368 |
| 2024-05-30 | 6.430 | 6.520 | 6.370 | 6.440 | 6.440 | 20,604,615 |
| 2024-05-29 | 6.480 | 6.600 | 6.430 | 6.510 | 6.510 | 26,117,710 |
| 2024-05-28 | 6.680 | 6.720 | 6.470 | 6.500 | 6.500 | 35,606,984 |
| 2024-05-27 | 6.580 | 6.750 | 6.520 | 6.740 | 6.740 | 28,863,218 |
| 2024-05-24 | 6.730 | 6.770 | 6.580 | 6.580 | 6.580 | 28,343,043 |
| 2024-05-23 | 6.940 | 6.940 | 6.730 | 6.730 | 6.730 | 30,748,255 |
| 2024-05-22 | 6.840 | 6.970 | 6.800 | 6.950 | 6.950 | 32,532,191 |
| 2024-05-21 | 6.870 | 7.020 | 6.820 | 6.900 | 6.900 | 40,796,833 |
| 2024-05-20 | 6.750 | 6.890 | 6.660 | 6.870 | 6.870 | 42,427,547 |
| 2024-05-17 | 6.850 | 6.870 | 6.710 | 6.800 | 6.800 | 39,578,711 |
| 2024-05-16 | 6.810 | 6.980 | 6.760 | 6.860 | 6.860 | 46,151,361 |
| 2024-05-15 | 6.940 | 7.070 | 6.830 | 6.870 | 6.870 | 67,717,241 |
| 2024-05-14 | 6.790 | 6.920 | 6.720 | 6.900 | 6.900 | 66,125,001 |
| 2024-05-13 | 6.650 | 6.700 | 6.520 | 6.600 | 6.600 | 32,794,592 |
| 2024-05-10 | 6.910 | 6.940 | 6.710 | 6.750 | 6.750 | 32,344,200 |
| 2024-05-09 | 6.800 | 6.930 | 6.800 | 6.880 | 6.880 | 34,113,202 |
| 2024-05-08 | 7.010 | 7.020 | 6.780 | 6.790 | 6.790 | 52,596,053 |
| 2024-05-07 | 7.030 | 7.240 | 7.010 | 7.070 | 7.070 | 56,648,211 |
| 2024-05-06 | 7.220 | 7.250 | 7.000 | 7.070 | 7.070 | 68,935,213 |
| 2024-04-30 | 7.000 | 7.250 | 6.820 | 7.090 | 7.090 | 97,753,607 |
| 2024-04-29 | 6.650 | 6.850 | 6.650 | 6.830 | 6.830 | 47,953,525 |
| 2024-04-26 | 6.360 | 6.600 | 6.340 | 6.570 | 6.570 | 42,679,663 |
| 2024-04-25 | 6.330 | 6.480 | 6.310 | 6.360 | 6.360 | 32,855,470 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.