Guangdong Alpha Animation and Culture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.260	7.410	7.200	7.360	7.360	23,074,888
2023-10-26	7.240	7.320	7.180	7.310	7.310	22,392,254
2023-10-25	7.270	7.420	7.220	7.280	7.280	25,559,028
2023-10-24	7.080	7.450	7.050	7.270	7.270	37,736,219
2023-10-23	7.160	7.220	6.990	7.010	7.010	22,319,916
2023-10-20	7.260	7.330	7.160	7.170	7.170	21,788,692
2023-10-19	7.230	7.420	7.200	7.290	7.290	23,370,213
2023-10-18	7.420	7.440	7.270	7.300	7.300	25,809,191
2023-10-17	7.580	7.580	7.400	7.470	7.470	24,381,510
2023-10-16	7.700	7.720	7.480	7.530	7.530	29,090,466
2023-10-13	7.840	7.890	7.680	7.700	7.700	32,229,083
2023-10-12	7.970	8.050	7.900	7.920	7.920	30,335,562
2023-10-11	7.870	8.130	7.810	7.970	7.970	44,768,841
2023-10-10	7.930	8.000	7.850	7.880	7.880	27,949,833
2023-10-09	8.040	8.050	7.800	7.850	7.850	33,732,133
2023-09-28	8.040	8.130	7.990	8.070	8.070	33,771,916
2023-09-27	7.810	8.150	7.810	8.020	8.020	54,932,212
2023-09-26	7.870	8.250	7.830	7.960	7.960	69,903,760
2023-09-25	7.940	8.060	7.800	7.870	7.870	31,714,196
2023-09-22	7.680	8.000	7.670	7.960	7.960	48,665,869
2023-09-21	7.720	7.840	7.660	7.690	7.690	24,472,083
2023-09-20	7.790	7.880	7.710	7.720	7.720	27,377,108
2023-09-19	7.950	8.000	7.770	7.810	7.810	28,274,455
2023-09-18	7.880	8.040	7.810	8.000	8.000	27,755,858
2023-09-15	8.030	8.120	7.930	7.960	7.960	26,379,680
2023-09-14	8.020	8.100	7.920	8.010	8.010	30,975,274
2023-09-13	8.220	8.270	8.010	8.100	8.100	37,900,335
2023-09-12	8.350	8.430	8.270	8.290	8.290	31,704,700
2023-09-11	8.210	8.520	8.200	8.450	8.450	57,233,737
2023-09-08	8.280	8.360	8.090	8.140	8.140	47,719,751
2023-09-07	8.450	8.650	8.360	8.360	8.360	49,762,661
2023-09-06	8.710	8.740	8.440	8.510	8.510	48,621,285
2023-09-05	8.800	8.870	8.710	8.780	8.780	33,569,673
2023-09-04	8.950	8.950	8.710	8.890	8.890	41,324,661
2023-09-01	9.200	9.200	8.800	8.870	8.870	46,294,664
2023-08-31	9.020	9.080	8.870	8.980	8.980	54,356,910
2023-08-30	8.780	9.060	8.770	9.030	9.030	75,427,615
2023-08-29	8.550	8.920	8.500	8.840	8.840	79,501,028
2023-08-28	9.000	9.100	8.510	8.560	8.560	62,489,286
2023-08-25	9.200	9.200	8.460	8.560	8.560	96,378,343
2023-08-24	9.210	9.560	9.150	9.380	9.380	91,145,608
2023-08-23	9.290	9.290	9.080	9.160	9.160	48,716,604
2023-08-22	9.190	9.380	9.130	9.370	9.370	70,584,955
2023-08-21	9.100	9.400	9.100	9.150	9.150	47,173,164
2023-08-18	9.430	9.560	9.050	9.080	9.080	62,608,308
2023-08-17	9.350	9.630	9.260	9.480	9.480	58,115,773
2023-08-16	9.580	9.650	9.310	9.330	9.330	48,959,458
2023-08-15	9.660	9.920	9.510	9.580	9.580	68,921,313
2023-08-14	9.200	9.750	9.080	9.740	9.740	81,919,777
2023-08-11	9.620	9.710	9.300	9.300	9.300	59,943,808
2023-08-10	9.600	9.840	9.560	9.640	9.640	59,828,942
2023-08-09	10.000	10.300	9.640	9.660	9.660	87,860,303
2023-08-08	10.400	10.560	10.150	10.190	10.190	110,064,524
2023-08-07	9.890	10.750	9.830	10.590	10.590	161,962,143
2023-08-04	9.500	10.050	9.500	9.900	9.900	119,073,312
2023-08-03	9.490	9.850	9.380	9.590	9.590	81,611,108
2023-08-02	9.580	9.660	9.410	9.490	9.490	66,949,496
2023-08-01	10.000	10.000	9.560	9.620	9.620	99,860,911
2023-07-31	9.900	10.200	9.620	10.100	10.100	105,219,725
2023-07-28	10.500	10.550	9.910	9.920	9.920	128,668,753

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.