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
2023-07-27	10.500	11.260	10.110	10.640	10.640	171,056,453
2023-07-26	10.560	11.480	10.450	10.850	10.850	168,937,146
2023-07-25	11.120	11.240	10.450	10.670	10.670	149,089,341
2023-07-24	10.800	11.380	10.590	10.950	10.950	147,570,296
2023-07-21	11.040	11.650	10.810	11.290	11.290	202,168,791
2023-07-20	11.400	11.950	11.000	11.100	11.100	276,777,875
2023-07-19	10.180	11.250	10.170	11.250	11.250	103,616,463
2023-07-18	10.570	10.660	10.100	10.230	10.230	98,294,790
2023-07-17	10.700	11.110	10.500	10.530	10.530	128,901,751
2023-07-14	11.200	11.500	10.610	10.880	10.880	241,082,208
2023-07-13	9.860	10.840	9.590	10.840	10.840	147,009,572
2023-07-12	9.660	10.280	9.600	9.850	9.850	134,829,344
2023-07-11	9.430	10.010	9.100	9.770	9.770	121,015,004
2023-07-10	9.090	9.310	8.970	9.220	9.220	47,824,208
2023-07-07	9.230	9.230	8.840	9.090	9.090	63,023,825
2023-07-06	9.300	9.530	9.230	9.270	9.270	54,723,364
2023-07-05	9.480	9.570	9.220	9.260	9.260	58,905,532
2023-07-04	9.720	9.880	9.420	9.540	9.540	73,526,350
2023-07-03	10.090	10.090	9.430	9.810	9.810	72,769,584
2023-06-30	10.180	10.320	9.900	9.980	9.980	77,017,321
2023-06-29	9.720	10.290	9.700	10.190	10.190	109,293,296
2023-06-28	9.600	10.100	9.100	9.850	9.850	119,057,802
2023-06-27	9.400	9.830	9.320	9.730	9.730	81,914,113
2023-06-26	9.700	10.070	9.450	9.500	9.500	109,893,431
2023-06-21	11.130	11.230	10.270	10.270	10.270	156,319,320
2023-06-20	11.510	12.220	11.380	11.410	11.410	226,568,885
2023-06-19	10.930	11.870	10.800	11.500	11.500	220,129,615
2023-06-16	10.460	10.920	10.370	10.840	10.840	130,964,693
2023-06-15	10.540	10.860	10.520	10.610	10.610	131,097,218
2023-06-14	11.000	11.360	10.400	10.620	10.620	196,930,815
2023-06-13	11.250	11.690	11.010	11.180	11.180	178,682,628
2023-06-12	11.180	11.760	11.010	11.510	11.510	195,830,868
2023-06-09	11.580	11.850	10.900	11.190	11.190	223,351,809
2023-06-08	12.200	12.220	11.190	11.710	11.710	241,837,225
2023-06-07	11.990	13.310	11.450	12.430	12.430	319,169,188
2023-06-06	11.200	12.280	11.200	12.280	12.280	132,186,156
2023-06-05	10.670	11.370	9.810	11.160	11.160	240,785,569
2023-06-02	9.980	10.440	9.960	10.440	10.440	82,635,338
2023-06-01	8.800	9.490	8.750	9.490	9.490	98,911,844
2023-05-31	8.870	8.890	8.570	8.630	8.630	75,437,895
2023-05-30	8.460	9.060	8.080	8.920	8.920	123,053,285
2023-05-29	8.250	8.840	8.250	8.660	8.660	111,919,245
2023-05-26	8.340	8.470	8.040	8.240	8.240	70,296,568
2023-05-25	8.110	8.350	7.860	8.350	8.350	77,624,057
2023-05-24	8.010	8.210	7.830	8.110	8.110	62,882,174
2023-05-23	8.280	8.380	8.070	8.080	8.080	44,953,272
2023-05-22	8.360	8.520	8.090	8.350	8.350	73,143,130
2023-05-19	8.730	8.840	8.440	8.470	8.470	61,466,564
2023-05-18	8.410	8.820	8.360	8.800	8.800	86,403,571
2023-05-17	8.500	8.770	8.310	8.480	8.480	76,457,484
2023-05-16	9.150	9.280	8.510	8.620	8.620	109,142,158
2023-05-15	10.070	10.180	9.050	9.210	9.210	120,201,731
2023-05-12	10.600	10.700	10.000	10.050	10.050	104,802,214
2023-05-11	10.030	11.120	9.700	10.970	10.970	166,786,934
2023-05-10	10.260	10.870	9.900	10.230	10.230	123,547,334
2023-05-09	11.070	11.660	10.380	10.580	10.580	150,739,770
2023-05-08	11.590	12.020	10.600	11.170	11.170	189,453,929
2023-05-05	10.210	11.240	9.920	11.240	11.240	155,448,965
2023-05-04	9.200	10.220	8.890	10.220	10.220	154,223,447
2023-04-28	8.310	9.440	8.220	9.290	9.290	139,493,046

← NewerPage 14 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.