Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.180 | 6.420 | 6.110 | 6.410 | 6.410 | 46,021,435 |
| 2024-04-23 | 6.190 | 6.330 | 6.150 | 6.170 | 6.170 | 36,282,083 |
| 2024-04-22 | 6.150 | 6.270 | 6.000 | 6.130 | 6.130 | 30,987,038 |
| 2024-04-19 | 6.300 | 6.420 | 6.170 | 6.210 | 6.210 | 31,366,370 |
| 2024-04-18 | 6.350 | 6.480 | 6.200 | 6.340 | 6.340 | 44,618,909 |
| 2024-04-17 | 6.060 | 6.410 | 6.060 | 6.380 | 6.380 | 54,259,357 |
| 2024-04-16 | 6.390 | 6.440 | 5.930 | 5.930 | 5.930 | 51,865,396 |
| 2024-04-15 | 6.600 | 6.640 | 6.250 | 6.450 | 6.450 | 46,010,370 |
| 2024-04-12 | 6.820 | 6.830 | 6.600 | 6.610 | 6.610 | 36,636,109 |
| 2024-04-11 | 6.690 | 6.890 | 6.620 | 6.770 | 6.770 | 39,452,331 |
| 2024-04-10 | 7.000 | 7.010 | 6.660 | 6.720 | 6.720 | 49,167,952 |
| 2024-04-09 | 7.000 | 7.080 | 6.880 | 7.060 | 7.060 | 31,399,845 |
| 2024-04-08 | 7.030 | 7.100 | 6.860 | 6.940 | 6.940 | 40,108,731 |
| 2024-04-03 | 7.240 | 7.270 | 6.980 | 7.010 | 7.010 | 59,043,074 |
| 2024-04-02 | 7.540 | 7.580 | 7.250 | 7.310 | 7.310 | 62,182,561 |
| 2024-04-01 | 7.350 | 7.670 | 7.350 | 7.600 | 7.600 | 55,122,810 |
| 2024-03-29 | 7.440 | 7.480 | 7.110 | 7.310 | 7.310 | 35,869,368 |
| 2024-03-28 | 7.150 | 7.610 | 7.100 | 7.480 | 7.480 | 73,792,684 |
| 2024-03-27 | 7.670 | 7.730 | 7.150 | 7.150 | 7.150 | 76,175,859 |
| 2024-03-26 | 7.900 | 8.040 | 7.550 | 7.670 | 7.670 | 84,311,267 |
| 2024-03-25 | 8.550 | 8.650 | 7.990 | 8.000 | 8.000 | 107,916,660 |
| 2024-03-22 | 8.290 | 8.780 | 8.070 | 8.550 | 8.550 | 152,557,964 |
| 2024-03-21 | 8.430 | 8.600 | 8.320 | 8.360 | 8.360 | 134,941,713 |
| 2024-03-20 | 7.990 | 8.600 | 7.960 | 8.430 | 8.430 | 166,893,172 |
| 2024-03-19 | 7.960 | 8.270 | 7.950 | 8.080 | 8.080 | 136,149,921 |
| 2024-03-18 | 7.850 | 7.980 | 7.730 | 7.950 | 7.950 | 82,269,457 |
| 2024-03-15 | 7.700 | 7.780 | 7.570 | 7.770 | 7.770 | 52,584,093 |
| 2024-03-14 | 7.890 | 7.920 | 7.600 | 7.740 | 7.740 | 88,949,654 |
| 2024-03-13 | 7.880 | 8.120 | 7.780 | 7.990 | 7.990 | 159,839,185 |
| 2024-03-12 | 7.710 | 7.830 | 7.660 | 7.770 | 7.770 | 67,535,080 |
| 2024-03-11 | 7.480 | 7.770 | 7.390 | 7.700 | 7.700 | 60,966,482 |
| 2024-03-08 | 7.540 | 7.570 | 7.380 | 7.490 | 7.490 | 50,498,332 |
| 2024-03-07 | 7.750 | 7.820 | 7.450 | 7.480 | 7.480 | 88,352,079 |
| 2024-03-06 | 7.650 | 7.920 | 7.610 | 7.770 | 7.770 | 80,769,459 |
| 2024-03-05 | 7.810 | 8.030 | 7.700 | 7.770 | 7.770 | 105,552,443 |
| 2024-03-04 | 7.810 | 8.050 | 7.590 | 7.960 | 7.960 | 131,450,690 |
| 2024-03-01 | 7.550 | 7.880 | 7.460 | 7.810 | 7.810 | 121,415,391 |
| 2024-02-29 | 7.130 | 7.590 | 7.130 | 7.580 | 7.580 | 100,008,816 |
| 2024-02-28 | 7.860 | 8.100 | 7.150 | 7.170 | 7.170 | 161,840,111 |
| 2024-02-27 | 7.580 | 7.900 | 7.510 | 7.850 | 7.850 | 131,900,925 |
| 2024-02-26 | 7.800 | 7.900 | 7.450 | 7.680 | 7.680 | 177,026,052 |
| 2024-02-23 | 7.060 | 7.690 | 7.000 | 7.690 | 7.690 | 156,780,882 |
| 2024-02-22 | 6.820 | 7.040 | 6.770 | 6.990 | 6.990 | 84,694,389 |
| 2024-02-21 | 6.750 | 7.060 | 6.650 | 6.830 | 6.830 | 110,002,002 |
| 2024-02-20 | 6.500 | 7.180 | 6.400 | 7.050 | 7.050 | 128,419,039 |
| 2024-02-19 | 6.430 | 6.640 | 6.330 | 6.620 | 6.620 | 97,312,173 |
| 2024-02-08 | 5.770 | 6.140 | 5.760 | 6.120 | 6.120 | 71,700,628 |
| 2024-02-07 | 5.650 | 6.030 | 5.600 | 5.770 | 5.770 | 77,894,375 |
| 2024-02-06 | 5.190 | 5.780 | 5.030 | 5.640 | 5.640 | 72,578,823 |
| 2024-02-05 | 5.900 | 6.040 | 5.450 | 5.450 | 5.450 | 62,322,539 |
| 2024-02-02 | 6.300 | 6.540 | 5.800 | 6.050 | 6.050 | 60,962,307 |
| 2024-02-01 | 6.250 | 6.490 | 6.160 | 6.320 | 6.320 | 48,117,299 |
| 2024-01-31 | 6.640 | 6.850 | 6.380 | 6.390 | 6.390 | 64,106,640 |
| 2024-01-30 | 6.860 | 6.930 | 6.590 | 6.610 | 6.610 | 41,229,584 |
| 2024-01-29 | 7.200 | 7.290 | 6.870 | 6.890 | 6.890 | 57,224,758 |
| 2024-01-26 | 7.230 | 7.510 | 7.140 | 7.260 | 7.260 | 82,102,541 |
| 2024-01-25 | 6.980 | 7.300 | 6.890 | 7.270 | 7.270 | 62,793,756 |
| 2024-01-24 | 7.000 | 7.120 | 6.800 | 7.060 | 7.060 | 57,543,455 |
| 2024-01-23 | 6.780 | 7.050 | 6.620 | 6.980 | 6.980 | 63,380,033 |
| 2024-01-22 | 7.290 | 7.380 | 6.700 | 6.780 | 6.780 | 66,072,010 |
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.