Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.330 | 4.470 | 4.330 | 4.470 | 4.470 | 20,448,889 |
| 2022-10-31 | 4.240 | 4.360 | 4.200 | 4.330 | 4.330 | 21,507,948 |
| 2022-10-28 | 4.450 | 4.470 | 4.200 | 4.230 | 4.230 | 29,559,462 |
| 2022-10-27 | 4.370 | 4.510 | 4.360 | 4.490 | 4.490 | 27,669,439 |
| 2022-10-26 | 4.290 | 4.420 | 4.290 | 4.380 | 4.380 | 22,444,150 |
| 2022-10-25 | 4.330 | 4.350 | 4.200 | 4.260 | 4.260 | 17,739,975 |
| 2022-10-24 | 4.450 | 4.540 | 4.280 | 4.320 | 4.320 | 25,781,454 |
| 2022-10-21 | 4.530 | 4.560 | 4.450 | 4.460 | 4.460 | 19,452,862 |
| 2022-10-20 | 4.550 | 4.600 | 4.450 | 4.530 | 4.530 | 24,591,157 |
| 2022-10-19 | 4.600 | 4.630 | 4.520 | 4.530 | 4.530 | 25,107,284 |
| 2022-10-18 | 4.590 | 4.680 | 4.540 | 4.620 | 4.620 | 30,789,630 |
| 2022-10-17 | 4.460 | 4.710 | 4.450 | 4.630 | 4.630 | 39,845,420 |
| 2022-10-14 | 4.420 | 4.570 | 4.420 | 4.490 | 4.490 | 29,662,983 |
| 2022-10-13 | 4.380 | 4.490 | 4.360 | 4.400 | 4.400 | 25,690,281 |
| 2022-10-12 | 4.300 | 4.430 | 4.240 | 4.420 | 4.420 | 24,665,795 |
| 2022-10-11 | 4.290 | 4.320 | 4.190 | 4.290 | 4.290 | 16,347,907 |
| 2022-10-10 | 4.340 | 4.370 | 4.250 | 4.260 | 4.260 | 18,586,159 |
| 2022-09-30 | 4.440 | 4.470 | 4.340 | 4.340 | 4.340 | 22,141,719 |
| 2022-09-29 | 4.570 | 4.590 | 4.380 | 4.410 | 4.410 | 29,072,066 |
| 2022-09-28 | 4.700 | 4.720 | 4.480 | 4.480 | 4.480 | 39,687,400 |
| 2022-09-27 | 4.540 | 4.740 | 4.540 | 4.730 | 4.730 | 43,716,795 |
| 2022-09-26 | 4.660 | 4.710 | 4.520 | 4.520 | 4.520 | 47,334,209 |
| 2022-09-23 | 5.020 | 5.040 | 4.720 | 4.730 | 4.730 | 64,424,971 |
| 2022-09-22 | 5.060 | 5.110 | 4.980 | 4.990 | 4.990 | 50,636,219 |
| 2022-09-21 | 5.000 | 5.160 | 4.950 | 5.110 | 5.110 | 62,646,609 |
| 2022-09-20 | 5.150 | 5.220 | 4.950 | 5.080 | 5.080 | 119,943,191 |
| 2022-09-19 | 5.710 | 5.730 | 5.410 | 5.410 | 5.410 | 95,396,733 |
| 2022-09-16 | 5.730 | 6.280 | 5.650 | 6.010 | 6.010 | 221,724,645 |
| 2022-09-15 | 5.580 | 6.090 | 5.560 | 5.710 | 5.710 | 107,810,566 |
| 2022-09-14 | 5.530 | 5.870 | 5.470 | 5.540 | 5.540 | 96,183,397 |
| 2022-09-13 | 5.540 | 5.720 | 5.410 | 5.670 | 5.670 | 88,421,243 |
| 2022-09-09 | 5.330 | 5.800 | 5.190 | 5.590 | 5.590 | 106,298,174 |
| 2022-09-08 | 5.340 | 5.700 | 5.330 | 5.400 | 5.400 | 86,458,113 |
| 2022-09-07 | 5.460 | 5.460 | 5.280 | 5.330 | 5.330 | 62,213,709 |
| 2022-09-06 | 5.530 | 5.590 | 5.400 | 5.500 | 5.500 | 85,044,425 |
| 2022-09-05 | 5.450 | 5.730 | 5.350 | 5.650 | 5.650 | 144,929,136 |
| 2022-09-02 | 5.100 | 5.590 | 5.100 | 5.590 | 5.590 | 124,881,547 |
| 2022-09-01 | 5.230 | 5.310 | 5.010 | 5.080 | 5.080 | 67,915,907 |
| 2022-08-31 | 5.110 | 5.450 | 5.050 | 5.340 | 5.340 | 95,606,774 |
| 2022-08-30 | 4.940 | 5.370 | 4.900 | 5.220 | 5.220 | 79,894,095 |
| 2022-08-29 | 4.850 | 5.020 | 4.720 | 4.960 | 4.960 | 52,529,967 |
| 2022-08-26 | 5.110 | 5.170 | 4.910 | 4.940 | 4.940 | 70,636,459 |
| 2022-08-25 | 5.390 | 5.400 | 5.060 | 5.150 | 5.150 | 101,546,269 |
| 2022-08-24 | 5.300 | 5.800 | 5.200 | 5.500 | 5.500 | 134,958,785 |
| 2022-08-23 | 5.500 | 5.900 | 5.300 | 5.330 | 5.330 | 169,373,234 |
| 2022-08-22 | 4.880 | 5.380 | 4.800 | 5.380 | 5.380 | 67,128,037 |
| 2022-08-19 | 4.880 | 5.180 | 4.840 | 4.890 | 4.890 | 82,650,946 |
| 2022-08-18 | 4.620 | 5.140 | 4.520 | 4.890 | 4.890 | 84,543,969 |
| 2022-08-17 | 4.650 | 4.700 | 4.590 | 4.670 | 4.670 | 25,015,739 |
| 2022-08-16 | 4.620 | 4.620 | 4.560 | 4.610 | 4.610 | 23,529,888 |
| 2022-08-15 | 4.620 | 4.650 | 4.560 | 4.620 | 4.620 | 28,675,508 |
| 2022-08-12 | 4.740 | 4.780 | 4.670 | 4.680 | 4.680 | 31,854,334 |
| 2022-08-11 | 4.630 | 4.730 | 4.630 | 4.690 | 4.690 | 34,621,738 |
| 2022-08-10 | 4.650 | 4.660 | 4.580 | 4.620 | 4.620 | 29,526,615 |
| 2022-08-09 | 4.740 | 4.740 | 4.630 | 4.670 | 4.670 | 33,406,527 |
| 2022-08-08 | 4.740 | 4.770 | 4.620 | 4.760 | 4.760 | 38,164,282 |
| 2022-08-05 | 4.840 | 4.870 | 4.670 | 4.750 | 4.750 | 59,977,073 |
| 2022-08-04 | 5.190 | 5.190 | 4.810 | 4.840 | 4.840 | 112,588,642 |
| 2022-08-03 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 97,181,376 |
| 2022-08-02 | 4.690 | 4.730 | 4.350 | 4.730 | 4.730 | 59,091,731 |
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.