Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.690 | 3.730 | 3.650 | 3.670 | 3.670 | 16,028,019 |
| 2022-05-05 | 3.720 | 3.830 | 3.610 | 3.760 | 3.760 | 24,063,691 |
| 2022-04-29 | 3.570 | 3.770 | 3.570 | 3.730 | 3.730 | 37,331,938 |
| 2022-04-28 | 3.700 | 3.710 | 3.480 | 3.540 | 3.540 | 31,475,693 |
| 2022-04-27 | 3.680 | 3.740 | 3.470 | 3.740 | 3.740 | 56,314,201 |
| 2022-04-26 | 3.900 | 3.980 | 3.760 | 3.780 | 3.780 | 12,857,566 |
| 2022-04-25 | 4.260 | 4.260 | 3.920 | 3.920 | 3.920 | 18,681,349 |
| 2022-04-22 | 4.460 | 4.460 | 4.300 | 4.310 | 4.310 | 12,135,258 |
| 2022-04-21 | 4.630 | 4.660 | 4.460 | 4.470 | 4.470 | 10,640,700 |
| 2022-04-20 | 4.690 | 4.780 | 4.630 | 4.650 | 4.650 | 8,646,845 |
| 2022-04-19 | 4.660 | 4.690 | 4.620 | 4.680 | 4.680 | 6,912,416 |
| 2022-04-18 | 4.600 | 4.660 | 4.510 | 4.660 | 4.660 | 8,238,512 |
| 2022-04-15 | 4.730 | 4.750 | 4.610 | 4.640 | 4.640 | 10,681,324 |
| 2022-04-14 | 4.750 | 4.790 | 4.700 | 4.760 | 4.760 | 9,420,809 |
| 2022-04-13 | 4.810 | 4.840 | 4.720 | 4.720 | 4.720 | 11,928,300 |
| 2022-04-12 | 4.750 | 4.880 | 4.700 | 4.880 | 4.880 | 16,311,518 |
| 2022-04-11 | 4.860 | 4.880 | 4.690 | 4.710 | 4.710 | 13,753,740 |
| 2022-04-08 | 5.060 | 5.080 | 4.870 | 4.910 | 4.910 | 18,011,527 |
| 2022-04-07 | 5.240 | 5.240 | 5.060 | 5.060 | 5.060 | 13,852,427 |
| 2022-04-06 | 5.080 | 5.270 | 5.060 | 5.230 | 5.230 | 21,720,785 |
| 2022-04-01 | 4.940 | 5.120 | 4.900 | 5.090 | 5.090 | 18,846,087 |
| 2022-03-31 | 4.990 | 5.080 | 4.950 | 4.960 | 4.960 | 11,596,731 |
| 2022-03-30 | 4.960 | 5.040 | 4.930 | 5.030 | 5.030 | 9,890,607 |
| 2022-03-29 | 5.060 | 5.150 | 4.960 | 5.000 | 5.000 | 14,656,139 |
| 2022-03-28 | 4.940 | 5.170 | 4.910 | 5.080 | 5.080 | 20,489,149 |
| 2022-03-25 | 4.990 | 5.060 | 4.910 | 4.990 | 4.990 | 14,297,074 |
| 2022-03-24 | 5.000 | 5.000 | 4.900 | 4.930 | 4.930 | 11,356,000 |
| 2022-03-23 | 5.040 | 5.080 | 5.000 | 5.030 | 5.030 | 9,520,007 |
| 2022-03-22 | 5.050 | 5.120 | 4.950 | 5.040 | 5.040 | 13,498,350 |
| 2022-03-21 | 5.080 | 5.080 | 4.940 | 5.010 | 5.010 | 10,961,042 |
| 2022-03-18 | 4.970 | 5.030 | 4.910 | 5.010 | 5.010 | 12,493,389 |
| 2022-03-17 | 4.890 | 5.040 | 4.880 | 4.950 | 4.950 | 20,015,065 |
| 2022-03-16 | 4.790 | 4.870 | 4.610 | 4.850 | 4.850 | 16,075,694 |
| 2022-03-15 | 5.020 | 5.050 | 4.690 | 4.700 | 4.700 | 21,931,896 |
| 2022-03-14 | 5.120 | 5.190 | 5.030 | 5.030 | 5.030 | 11,998,713 |
| 2022-03-11 | 5.040 | 5.190 | 4.980 | 5.170 | 5.170 | 13,585,530 |
| 2022-03-10 | 5.210 | 5.220 | 5.070 | 5.100 | 5.100 | 15,197,837 |
| 2022-03-09 | 5.170 | 5.210 | 4.830 | 5.070 | 5.070 | 22,947,244 |
| 2022-03-08 | 5.440 | 5.440 | 5.120 | 5.160 | 5.160 | 31,365,404 |
| 2022-03-07 | 5.350 | 5.570 | 5.210 | 5.470 | 5.470 | 31,593,253 |
| 2022-03-04 | 5.280 | 5.480 | 5.260 | 5.370 | 5.370 | 18,015,302 |
| 2022-03-03 | 5.450 | 5.450 | 5.330 | 5.360 | 5.360 | 10,509,374 |
| 2022-03-02 | 5.320 | 5.420 | 5.310 | 5.400 | 5.400 | 14,916,915 |
| 2022-03-01 | 5.330 | 5.400 | 5.300 | 5.350 | 5.350 | 11,740,847 |
| 2022-02-28 | 5.320 | 5.330 | 5.180 | 5.300 | 5.300 | 13,518,380 |
| 2022-02-25 | 5.340 | 5.410 | 5.290 | 5.340 | 5.340 | 14,134,067 |
| 2022-02-24 | 5.570 | 5.600 | 5.210 | 5.310 | 5.310 | 34,751,398 |
| 2022-02-23 | 5.610 | 5.670 | 5.590 | 5.630 | 5.630 | 15,405,354 |
| 2022-02-22 | 5.710 | 5.760 | 5.540 | 5.580 | 5.580 | 26,348,813 |
| 2022-02-21 | 5.610 | 5.790 | 5.580 | 5.790 | 5.790 | 26,708,575 |
| 2022-02-18 | 5.520 | 5.640 | 5.510 | 5.620 | 5.620 | 13,795,638 |
| 2022-02-17 | 5.700 | 5.700 | 5.560 | 5.580 | 5.580 | 22,978,888 |
| 2022-02-16 | 5.730 | 5.770 | 5.650 | 5.750 | 5.750 | 19,358,704 |
| 2022-02-15 | 5.740 | 5.930 | 5.620 | 5.720 | 5.720 | 20,404,075 |
| 2022-02-14 | 5.580 | 5.850 | 5.540 | 5.780 | 5.780 | 23,493,307 |
| 2022-02-11 | 5.770 | 5.840 | 5.580 | 5.620 | 5.620 | 22,106,580 |
| 2022-02-10 | 5.780 | 5.910 | 5.680 | 5.780 | 5.780 | 23,107,463 |
| 2022-02-09 | 5.630 | 5.830 | 5.600 | 5.780 | 5.780 | 24,462,058 |
| 2022-02-08 | 5.490 | 5.700 | 5.410 | 5.670 | 5.670 | 24,753,063 |
| 2022-02-07 | 5.750 | 5.780 | 5.380 | 5.440 | 5.440 | 27,785,966 |
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.