Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.670 | 4.830 | 4.530 | 4.730 | 4.730 | 47,612,247 |
| 2022-07-29 | 4.580 | 4.730 | 4.520 | 4.700 | 4.700 | 43,250,345 |
| 2022-07-28 | 4.620 | 4.640 | 4.530 | 4.570 | 4.570 | 21,199,603 |
| 2022-07-27 | 4.550 | 4.630 | 4.510 | 4.620 | 4.620 | 19,115,722 |
| 2022-07-26 | 4.460 | 4.570 | 4.430 | 4.570 | 4.570 | 18,217,565 |
| 2022-07-25 | 4.480 | 4.550 | 4.420 | 4.440 | 4.440 | 12,854,917 |
| 2022-07-22 | 4.520 | 4.580 | 4.450 | 4.490 | 4.490 | 17,446,264 |
| 2022-07-21 | 4.540 | 4.640 | 4.510 | 4.540 | 4.540 | 19,101,753 |
| 2022-07-20 | 4.500 | 4.550 | 4.470 | 4.540 | 4.540 | 18,997,029 |
| 2022-07-19 | 4.390 | 4.520 | 4.380 | 4.510 | 4.510 | 24,558,046 |
| 2022-07-18 | 4.240 | 4.430 | 4.230 | 4.380 | 4.380 | 18,147,932 |
| 2022-07-15 | 4.330 | 4.360 | 4.240 | 4.240 | 4.240 | 17,683,900 |
| 2022-07-14 | 4.410 | 4.460 | 4.360 | 4.370 | 4.370 | 14,105,301 |
| 2022-07-13 | 4.300 | 4.540 | 4.290 | 4.410 | 4.410 | 22,083,059 |
| 2022-07-12 | 4.430 | 4.430 | 4.290 | 4.300 | 4.300 | 19,454,825 |
| 2022-07-11 | 4.480 | 4.490 | 4.400 | 4.430 | 4.430 | 13,516,272 |
| 2022-07-08 | 4.400 | 4.580 | 4.400 | 4.500 | 4.500 | 24,078,113 |
| 2022-07-07 | 4.460 | 4.510 | 4.410 | 4.460 | 4.460 | 16,257,649 |
| 2022-07-06 | 4.440 | 4.490 | 4.360 | 4.490 | 4.490 | 21,102,121 |
| 2022-07-05 | 4.490 | 4.510 | 4.360 | 4.430 | 4.430 | 20,754,121 |
| 2022-07-04 | 4.560 | 4.590 | 4.450 | 4.470 | 4.470 | 28,260,071 |
| 2022-07-01 | 4.660 | 4.680 | 4.550 | 4.590 | 4.590 | 28,931,648 |
| 2022-06-30 | 4.610 | 4.840 | 4.560 | 4.690 | 4.690 | 49,322,203 |
| 2022-06-29 | 4.650 | 4.730 | 4.540 | 4.560 | 4.560 | 31,141,200 |
| 2022-06-28 | 4.640 | 4.720 | 4.510 | 4.660 | 4.660 | 30,516,022 |
| 2022-06-27 | 4.650 | 4.800 | 4.630 | 4.650 | 4.650 | 34,969,060 |
| 2022-06-24 | 4.630 | 4.760 | 4.580 | 4.660 | 4.660 | 33,592,872 |
| 2022-06-23 | 4.540 | 4.670 | 4.500 | 4.640 | 4.640 | 30,275,269 |
| 2022-06-22 | 4.700 | 4.730 | 4.560 | 4.570 | 4.570 | 45,659,995 |
| 2022-06-21 | 4.570 | 4.900 | 4.480 | 4.740 | 4.740 | 77,634,358 |
| 2022-06-20 | 4.480 | 4.630 | 4.450 | 4.540 | 4.540 | 34,343,191 |
| 2022-06-17 | 4.530 | 4.590 | 4.420 | 4.500 | 4.500 | 42,784,392 |
| 2022-06-16 | 4.410 | 4.810 | 4.380 | 4.600 | 4.600 | 80,916,088 |
| 2022-06-15 | 4.400 | 4.480 | 4.370 | 4.380 | 4.380 | 34,049,898 |
| 2022-06-14 | 4.330 | 4.390 | 4.200 | 4.390 | 4.390 | 36,413,028 |
| 2022-06-13 | 4.350 | 4.460 | 4.350 | 4.380 | 4.380 | 30,925,469 |
| 2022-06-10 | 4.350 | 4.520 | 4.350 | 4.450 | 4.450 | 34,400,274 |
| 2022-06-09 | 4.530 | 4.590 | 4.420 | 4.430 | 4.430 | 47,635,912 |
| 2022-06-08 | 4.450 | 4.710 | 4.310 | 4.600 | 4.600 | 92,815,901 |
| 2022-06-07 | 4.540 | 4.550 | 4.370 | 4.420 | 4.420 | 57,019,291 |
| 2022-06-06 | 4.530 | 4.630 | 4.500 | 4.520 | 4.520 | 69,725,995 |
| 2022-06-02 | 4.880 | 4.970 | 4.650 | 4.660 | 4.660 | 125,612,408 |
| 2022-06-01 | 4.630 | 5.080 | 4.630 | 5.080 | 5.080 | 143,410,125 |
| 2022-05-31 | 4.680 | 4.690 | 4.520 | 4.620 | 4.620 | 66,115,208 |
| 2022-05-30 | 4.690 | 4.770 | 4.560 | 4.720 | 4.720 | 80,913,246 |
| 2022-05-27 | 4.830 | 4.850 | 4.590 | 4.640 | 4.640 | 91,032,314 |
| 2022-05-26 | 4.950 | 5.030 | 4.690 | 4.830 | 4.830 | 116,132,206 |
| 2022-05-25 | 5.550 | 5.550 | 5.000 | 5.010 | 5.010 | 171,099,110 |
| 2022-05-24 | 5.700 | 6.060 | 5.540 | 5.550 | 5.550 | 210,928,105 |
| 2022-05-23 | 6.000 | 6.150 | 5.910 | 6.150 | 6.150 | 56,450,073 |
| 2022-05-20 | 5.380 | 5.590 | 5.130 | 5.590 | 5.590 | 188,841,506 |
| 2022-05-19 | 5.750 | 5.950 | 5.050 | 5.080 | 5.080 | 198,327,675 |
| 2022-05-18 | 5.510 | 5.510 | 5.300 | 5.510 | 5.510 | 51,846,958 |
| 2022-05-17 | 4.620 | 5.010 | 4.620 | 5.010 | 5.010 | 55,450,798 |
| 2022-05-16 | 4.490 | 4.550 | 4.030 | 4.550 | 4.550 | 104,924,461 |
| 2022-05-13 | 3.970 | 4.140 | 3.910 | 4.140 | 4.140 | 10,530,630 |
| 2022-05-12 | 3.690 | 3.800 | 3.690 | 3.760 | 3.760 | 17,946,569 |
| 2022-05-11 | 3.790 | 3.880 | 3.740 | 3.750 | 3.750 | 20,942,382 |
| 2022-05-10 | 3.690 | 3.790 | 3.620 | 3.780 | 3.780 | 20,457,417 |
| 2022-05-09 | 3.700 | 3.810 | 3.670 | 3.710 | 3.710 | 19,860,030 |
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.