Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 9.090 | 9.320 | 8.610 | 8.610 | 8.610 | 128,280,231 |
| 2023-04-26 | 9.000 | 10.160 | 8.700 | 9.570 | 9.570 | 203,273,004 |
| 2023-04-25 | 8.810 | 9.500 | 8.750 | 9.360 | 9.360 | 166,285,750 |
| 2023-04-24 | 8.610 | 9.180 | 8.420 | 8.810 | 8.810 | 127,363,735 |
| 2023-04-21 | 9.500 | 9.520 | 8.840 | 8.880 | 8.880 | 171,359,580 |
| 2023-04-20 | 9.240 | 9.850 | 9.020 | 9.820 | 9.820 | 219,812,395 |
| 2023-04-19 | 8.770 | 9.740 | 8.700 | 9.220 | 9.220 | 227,006,886 |
| 2023-04-18 | 8.800 | 9.290 | 8.360 | 9.000 | 9.000 | 208,885,038 |
| 2023-04-17 | 9.060 | 9.520 | 8.750 | 8.800 | 8.800 | 215,673,961 |
| 2023-04-14 | 10.370 | 10.470 | 9.330 | 9.330 | 9.330 | 309,514,541 |
| 2023-04-13 | 9.930 | 10.370 | 9.910 | 10.370 | 10.370 | 99,114,713 |
| 2023-04-12 | 9.230 | 9.430 | 9.050 | 9.430 | 9.430 | 151,616,168 |
| 2023-04-11 | 7.610 | 8.570 | 7.610 | 8.570 | 8.570 | 113,393,337 |
| 2023-04-10 | 7.790 | 7.790 | 7.320 | 7.790 | 7.790 | 173,865,230 |
| 2023-04-07 | 6.560 | 7.080 | 6.560 | 7.080 | 7.080 | 86,874,887 |
| 2023-04-06 | 6.720 | 6.740 | 6.300 | 6.440 | 6.440 | 94,926,022 |
| 2023-04-04 | 7.200 | 7.310 | 6.640 | 6.760 | 6.760 | 146,507,319 |
| 2023-04-03 | 6.290 | 6.960 | 6.290 | 6.960 | 6.960 | 135,911,851 |
| 2023-03-31 | 6.100 | 6.410 | 6.010 | 6.330 | 6.330 | 55,852,986 |
| 2023-03-30 | 6.280 | 6.320 | 6.050 | 6.100 | 6.100 | 53,450,082 |
| 2023-03-29 | 6.110 | 6.520 | 6.040 | 6.310 | 6.310 | 116,815,866 |
| 2023-03-28 | 6.270 | 6.310 | 6.000 | 6.040 | 6.040 | 90,487,103 |
| 2023-03-27 | 6.620 | 6.850 | 6.150 | 6.300 | 6.300 | 110,552,927 |
| 2023-03-24 | 6.430 | 6.720 | 6.300 | 6.600 | 6.600 | 111,428,881 |
| 2023-03-23 | 6.460 | 6.650 | 6.340 | 6.430 | 6.430 | 106,389,516 |
| 2023-03-22 | 6.230 | 6.540 | 6.080 | 6.430 | 6.430 | 163,605,143 |
| 2023-03-21 | 5.850 | 6.230 | 5.770 | 6.190 | 6.190 | 149,912,251 |
| 2023-03-20 | 5.790 | 5.990 | 5.690 | 5.820 | 5.820 | 176,949,601 |
| 2023-03-17 | 5.120 | 5.570 | 5.090 | 5.570 | 5.570 | 97,167,052 |
| 2023-03-16 | 5.090 | 5.160 | 5.050 | 5.060 | 5.060 | 38,898,840 |
| 2023-03-15 | 5.220 | 5.290 | 5.180 | 5.190 | 5.190 | 36,380,549 |
| 2023-03-14 | 5.390 | 5.470 | 5.150 | 5.190 | 5.190 | 49,454,259 |
| 2023-03-13 | 5.240 | 5.390 | 5.170 | 5.380 | 5.380 | 48,565,999 |
| 2023-03-10 | 5.300 | 5.410 | 5.250 | 5.280 | 5.280 | 38,002,263 |
| 2023-03-09 | 5.390 | 5.400 | 5.270 | 5.350 | 5.350 | 49,423,951 |
| 2023-03-08 | 5.360 | 5.430 | 5.340 | 5.410 | 5.410 | 44,347,778 |
| 2023-03-07 | 5.590 | 5.710 | 5.360 | 5.360 | 5.360 | 79,988,358 |
| 2023-03-06 | 5.620 | 5.770 | 5.540 | 5.610 | 5.610 | 100,549,342 |
| 2023-03-03 | 5.900 | 6.100 | 5.660 | 5.760 | 5.760 | 164,494,718 |
| 2023-03-02 | 5.280 | 5.830 | 5.270 | 5.760 | 5.760 | 194,365,897 |
| 2023-03-01 | 5.160 | 5.330 | 5.140 | 5.300 | 5.300 | 34,129,244 |
| 2023-02-28 | 5.170 | 5.210 | 5.120 | 5.190 | 5.190 | 25,147,673 |
| 2023-02-27 | 5.270 | 5.310 | 5.120 | 5.140 | 5.140 | 36,808,734 |
| 2023-02-24 | 5.330 | 5.370 | 5.250 | 5.280 | 5.280 | 28,310,262 |
| 2023-02-23 | 5.560 | 5.580 | 5.310 | 5.360 | 5.360 | 49,711,721 |
| 2023-02-22 | 5.550 | 5.570 | 5.430 | 5.520 | 5.520 | 45,205,541 |
| 2023-02-21 | 5.580 | 5.670 | 5.520 | 5.630 | 5.630 | 70,780,670 |
| 2023-02-20 | 5.320 | 5.720 | 5.310 | 5.670 | 5.670 | 122,149,817 |
| 2023-02-17 | 5.420 | 5.520 | 5.310 | 5.330 | 5.330 | 68,127,801 |
| 2023-02-16 | 5.430 | 5.690 | 5.380 | 5.470 | 5.470 | 120,737,439 |
| 2023-02-15 | 5.350 | 5.490 | 5.320 | 5.450 | 5.450 | 62,537,129 |
| 2023-02-14 | 5.400 | 5.540 | 5.300 | 5.360 | 5.360 | 51,897,748 |
| 2023-02-13 | 5.400 | 5.470 | 5.280 | 5.430 | 5.430 | 65,521,324 |
| 2023-02-10 | 5.400 | 5.580 | 5.380 | 5.380 | 5.380 | 74,838,912 |
| 2023-02-09 | 5.430 | 5.470 | 5.300 | 5.450 | 5.450 | 82,594,930 |
| 2023-02-08 | 5.710 | 5.760 | 5.460 | 5.520 | 5.520 | 149,384,508 |
| 2023-02-07 | 5.800 | 5.910 | 5.430 | 5.910 | 5.910 | 141,041,929 |
| 2023-02-06 | 5.330 | 5.480 | 5.190 | 5.370 | 5.370 | 78,930,455 |
| 2023-02-03 | 5.190 | 5.400 | 5.150 | 5.280 | 5.280 | 72,774,303 |
| 2023-02-02 | 5.170 | 5.250 | 5.110 | 5.170 | 5.170 | 40,585,204 |
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.