Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.290 | 7.380 | 6.700 | 6.780 | 6.780 | 66,072,010 |
| 2024-01-19 | 7.210 | 7.500 | 7.200 | 7.310 | 7.310 | 86,859,442 |
| 2024-01-18 | 7.200 | 7.310 | 6.990 | 7.230 | 7.230 | 54,466,790 |
| 2024-01-17 | 7.480 | 7.490 | 7.230 | 7.250 | 7.250 | 42,798,349 |
| 2024-01-16 | 7.650 | 7.650 | 7.360 | 7.540 | 7.540 | 61,148,796 |
| 2024-01-15 | 7.700 | 7.830 | 7.650 | 7.690 | 7.690 | 44,828,034 |
| 2024-01-12 | 8.000 | 8.080 | 7.770 | 7.770 | 7.770 | 53,304,076 |
| 2024-01-11 | 7.680 | 8.090 | 7.680 | 8.080 | 8.080 | 75,707,030 |
| 2024-01-10 | 8.020 | 8.020 | 7.720 | 7.720 | 7.720 | 73,590,498 |
| 2024-01-09 | 8.230 | 8.390 | 7.900 | 8.070 | 8.070 | 81,782,084 |
| 2024-01-08 | 8.310 | 8.430 | 8.180 | 8.190 | 8.190 | 60,514,873 |
| 2024-01-05 | 8.580 | 8.660 | 8.290 | 8.330 | 8.330 | 100,852,543 |
| 2024-01-04 | 8.830 | 8.830 | 8.410 | 8.590 | 8.590 | 99,768,704 |
| 2024-01-03 | 8.530 | 9.220 | 8.460 | 8.840 | 8.840 | 178,940,086 |
| 2024-01-02 | 8.710 | 9.070 | 8.480 | 8.530 | 8.530 | 117,012,324 |
| 2023-12-29 | 8.280 | 8.800 | 8.280 | 8.750 | 8.750 | 141,587,124 |
| 2023-12-28 | 8.280 | 8.480 | 8.170 | 8.330 | 8.330 | 101,672,305 |
| 2023-12-27 | 8.150 | 8.540 | 8.020 | 8.350 | 8.350 | 130,486,556 |
| 2023-12-26 | 8.380 | 8.580 | 8.000 | 8.070 | 8.070 | 136,781,349 |
| 2023-12-25 | 8.640 | 8.840 | 8.220 | 8.380 | 8.380 | 220,584,093 |
| 2023-12-22 | 9.880 | 9.980 | 9.120 | 9.120 | 9.120 | 201,366,659 |
| 2023-12-21 | 9.190 | 10.130 | 9.190 | 10.130 | 10.130 | 303,905,812 |
| 2023-12-20 | 10.200 | 10.370 | 9.210 | 9.210 | 9.210 | 210,911,461 |
| 2023-12-19 | 10.020 | 10.830 | 9.840 | 10.230 | 10.230 | 249,337,150 |
| 2023-12-18 | 11.020 | 11.410 | 10.000 | 10.490 | 10.490 | 391,717,894 |
| 2023-12-15 | 9.800 | 10.410 | 9.150 | 10.410 | 10.410 | 195,792,972 |
| 2023-12-14 | 9.350 | 9.850 | 9.320 | 9.460 | 9.460 | 170,122,268 |
| 2023-12-13 | 9.660 | 9.740 | 9.320 | 9.360 | 9.360 | 128,235,595 |
| 2023-12-12 | 9.850 | 10.070 | 9.580 | 9.740 | 9.740 | 175,280,673 |
| 2023-12-11 | 9.510 | 10.100 | 9.370 | 9.860 | 9.860 | 232,370,178 |
| 2023-12-08 | 9.440 | 9.990 | 9.230 | 9.660 | 9.660 | 261,550,243 |
| 2023-12-07 | 8.870 | 9.230 | 8.660 | 9.090 | 9.090 | 248,426,070 |
| 2023-12-06 | 7.880 | 8.560 | 7.710 | 8.390 | 8.390 | 114,416,677 |
| 2023-12-05 | 8.200 | 8.230 | 7.930 | 7.940 | 7.940 | 49,949,572 |
| 2023-12-04 | 7.950 | 8.420 | 7.920 | 8.270 | 8.270 | 102,577,685 |
| 2023-12-01 | 7.550 | 8.080 | 7.550 | 8.020 | 8.020 | 68,484,318 |
| 2023-11-30 | 7.640 | 7.730 | 7.510 | 7.550 | 7.550 | 28,112,637 |
| 2023-11-29 | 7.750 | 7.790 | 7.620 | 7.640 | 7.640 | 30,729,404 |
| 2023-11-28 | 7.730 | 7.830 | 7.600 | 7.780 | 7.780 | 32,829,672 |
| 2023-11-27 | 7.950 | 7.950 | 7.680 | 7.740 | 7.740 | 53,322,368 |
| 2023-11-24 | 8.200 | 8.340 | 8.020 | 8.050 | 8.050 | 46,525,268 |
| 2023-11-23 | 8.400 | 8.410 | 8.140 | 8.290 | 8.290 | 66,420,216 |
| 2023-11-22 | 8.160 | 8.600 | 8.150 | 8.500 | 8.500 | 112,401,179 |
| 2023-11-21 | 8.270 | 8.400 | 8.200 | 8.230 | 8.230 | 72,740,937 |
| 2023-11-20 | 8.160 | 8.350 | 8.130 | 8.250 | 8.250 | 64,878,556 |
| 2023-11-17 | 8.000 | 8.360 | 7.980 | 8.260 | 8.260 | 92,554,491 |
| 2023-11-16 | 7.970 | 8.220 | 7.910 | 8.070 | 8.070 | 53,110,591 |
| 2023-11-15 | 8.160 | 8.200 | 7.970 | 8.020 | 8.020 | 43,150,683 |
| 2023-11-14 | 8.030 | 8.160 | 8.000 | 8.120 | 8.120 | 41,053,084 |
| 2023-11-13 | 8.030 | 8.220 | 8.020 | 8.110 | 8.110 | 52,290,578 |
| 2023-11-10 | 8.100 | 8.140 | 7.940 | 7.990 | 7.990 | 44,958,963 |
| 2023-11-09 | 8.320 | 8.330 | 8.060 | 8.080 | 8.080 | 89,572,904 |
| 2023-11-08 | 8.080 | 8.670 | 8.060 | 8.450 | 8.450 | 148,261,357 |
| 2023-11-07 | 8.110 | 8.300 | 8.020 | 8.150 | 8.150 | 100,719,744 |
| 2023-11-06 | 7.830 | 8.280 | 7.820 | 8.180 | 8.180 | 138,810,088 |
| 2023-11-03 | 8.060 | 8.060 | 7.780 | 7.820 | 7.820 | 157,124,494 |
| 2023-11-02 | 7.280 | 8.060 | 7.260 | 8.060 | 8.060 | 104,410,213 |
| 2023-11-01 | 7.210 | 7.780 | 7.210 | 7.330 | 7.330 | 77,100,155 |
| 2023-10-31 | 7.500 | 7.590 | 7.150 | 7.300 | 7.300 | 47,606,413 |
| 2023-10-30 | 7.330 | 7.440 | 7.270 | 7.410 | 7.410 | 29,850,598 |
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.