Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.020 | 5.220 | 5.020 | 5.180 | 5.180 | 46,857,910 |
| 2023-01-31 | 5.020 | 5.050 | 4.970 | 5.050 | 5.050 | 30,529,800 |
| 2023-01-30 | 4.920 | 5.100 | 4.910 | 5.070 | 5.070 | 59,740,313 |
| 2023-01-20 | 4.910 | 4.960 | 4.860 | 4.920 | 4.920 | 24,098,326 |
| 2023-01-19 | 4.860 | 4.910 | 4.820 | 4.890 | 4.890 | 20,265,934 |
| 2023-01-18 | 4.870 | 4.990 | 4.850 | 4.900 | 4.900 | 24,950,180 |
| 2023-01-17 | 4.980 | 4.990 | 4.840 | 4.850 | 4.850 | 24,089,278 |
| 2023-01-16 | 4.920 | 5.040 | 4.870 | 4.960 | 4.960 | 31,085,120 |
| 2023-01-13 | 4.850 | 4.930 | 4.830 | 4.920 | 4.920 | 27,909,335 |
| 2023-01-12 | 4.940 | 4.970 | 4.810 | 4.860 | 4.860 | 28,680,107 |
| 2023-01-11 | 5.010 | 5.020 | 4.850 | 4.920 | 4.920 | 48,065,567 |
| 2023-01-10 | 4.780 | 5.170 | 4.730 | 5.010 | 5.010 | 77,044,246 |
| 2023-01-09 | 4.710 | 4.780 | 4.680 | 4.760 | 4.760 | 22,166,043 |
| 2023-01-06 | 4.830 | 4.850 | 4.690 | 4.710 | 4.710 | 25,473,489 |
| 2023-01-05 | 4.860 | 4.920 | 4.800 | 4.830 | 4.830 | 23,889,305 |
| 2023-01-04 | 4.850 | 4.910 | 4.800 | 4.860 | 4.860 | 25,709,139 |
| 2023-01-03 | 4.690 | 4.830 | 4.630 | 4.830 | 4.830 | 34,042,294 |
| 2022-12-30 | 4.530 | 4.680 | 4.510 | 4.660 | 4.660 | 28,582,377 |
| 2022-12-29 | 4.630 | 4.750 | 4.530 | 4.530 | 4.530 | 27,508,298 |
| 2022-12-28 | 4.650 | 4.740 | 4.530 | 4.640 | 4.640 | 32,020,422 |
| 2022-12-27 | 4.810 | 4.830 | 4.610 | 4.680 | 4.680 | 34,225,728 |
| 2022-12-26 | 4.800 | 4.910 | 4.770 | 4.840 | 4.840 | 24,817,006 |
| 2022-12-23 | 4.690 | 4.840 | 4.640 | 4.750 | 4.750 | 25,373,100 |
| 2022-12-22 | 4.670 | 4.850 | 4.610 | 4.730 | 4.730 | 31,694,839 |
| 2022-12-21 | 4.630 | 4.720 | 4.600 | 4.630 | 4.630 | 17,318,244 |
| 2022-12-20 | 4.680 | 4.770 | 4.620 | 4.630 | 4.630 | 16,031,855 |
| 2022-12-19 | 4.820 | 4.820 | 4.660 | 4.700 | 4.700 | 24,569,519 |
| 2022-12-16 | 4.820 | 4.910 | 4.780 | 4.810 | 4.810 | 21,860,187 |
| 2022-12-15 | 4.950 | 4.950 | 4.850 | 4.870 | 4.870 | 26,171,756 |
| 2022-12-14 | 4.920 | 4.990 | 4.830 | 4.960 | 4.960 | 44,087,107 |
| 2022-12-13 | 4.800 | 5.130 | 4.780 | 4.920 | 4.920 | 55,810,611 |
| 2022-12-12 | 4.830 | 4.880 | 4.760 | 4.780 | 4.780 | 18,689,150 |
| 2022-12-09 | 4.920 | 4.930 | 4.770 | 4.850 | 4.850 | 23,280,366 |
| 2022-12-08 | 4.900 | 4.950 | 4.820 | 4.920 | 4.920 | 25,759,752 |
| 2022-12-07 | 4.850 | 4.970 | 4.780 | 4.900 | 4.900 | 30,417,917 |
| 2022-12-06 | 4.890 | 4.930 | 4.810 | 4.850 | 4.850 | 23,954,704 |
| 2022-12-05 | 4.860 | 4.970 | 4.860 | 4.920 | 4.920 | 33,313,242 |
| 2022-12-02 | 4.750 | 4.910 | 4.740 | 4.860 | 4.860 | 32,633,475 |
| 2022-12-01 | 4.700 | 4.820 | 4.700 | 4.740 | 4.740 | 27,242,382 |
| 2022-11-30 | 4.720 | 4.730 | 4.630 | 4.660 | 4.660 | 22,687,100 |
| 2022-11-29 | 4.620 | 4.730 | 4.620 | 4.730 | 4.730 | 24,449,205 |
| 2022-11-28 | 4.510 | 4.650 | 4.500 | 4.620 | 4.620 | 20,531,007 |
| 2022-11-25 | 4.610 | 4.650 | 4.560 | 4.580 | 4.580 | 15,826,259 |
| 2022-11-24 | 4.640 | 4.680 | 4.570 | 4.610 | 4.610 | 20,218,650 |
| 2022-11-23 | 4.710 | 4.730 | 4.550 | 4.620 | 4.620 | 26,146,770 |
| 2022-11-22 | 4.780 | 4.840 | 4.680 | 4.720 | 4.720 | 28,116,364 |
| 2022-11-21 | 4.890 | 4.940 | 4.760 | 4.790 | 4.790 | 35,988,870 |
| 2022-11-18 | 5.030 | 5.150 | 4.930 | 4.960 | 4.960 | 48,155,698 |
| 2022-11-17 | 5.090 | 5.170 | 4.910 | 5.000 | 5.000 | 55,002,928 |
| 2022-11-16 | 4.880 | 5.040 | 4.880 | 4.950 | 4.950 | 38,091,842 |
| 2022-11-15 | 4.800 | 4.930 | 4.790 | 4.880 | 4.880 | 29,416,688 |
| 2022-11-14 | 4.890 | 4.920 | 4.790 | 4.820 | 4.820 | 33,045,756 |
| 2022-11-11 | 4.990 | 5.040 | 4.850 | 4.880 | 4.880 | 49,803,907 |
| 2022-11-10 | 4.730 | 4.950 | 4.710 | 4.910 | 4.910 | 45,741,086 |
| 2022-11-09 | 4.800 | 4.850 | 4.740 | 4.790 | 4.790 | 25,914,004 |
| 2022-11-08 | 4.800 | 4.840 | 4.710 | 4.820 | 4.820 | 36,449,089 |
| 2022-11-07 | 4.610 | 4.840 | 4.590 | 4.800 | 4.800 | 52,139,254 |
| 2022-11-04 | 4.550 | 4.660 | 4.510 | 4.630 | 4.630 | 38,122,492 |
| 2022-11-03 | 4.600 | 4.660 | 4.510 | 4.530 | 4.530 | 39,507,947 |
| 2022-11-02 | 4.720 | 4.900 | 4.590 | 4.610 | 4.610 | 72,145,912 |
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.