Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.750 | 7.980 | 7.720 | 7.810 | 7.810 | 74,860,430 |
| 2026-07-15 | 7.380 | 8.050 | 7.350 | 7.950 | 7.950 | 90,673,805 |
| 2026-07-14 | 7.500 | 7.740 | 7.210 | 7.480 | 7.480 | 66,924,508 |
| 2026-07-13 | 7.660 | 7.970 | 7.580 | 7.650 | 7.650 | 83,280,125 |
| 2026-07-10 | 7.510 | 7.830 | 7.360 | 7.740 | 7.740 | 91,763,461 |
| 2026-07-09 | 7.280 | 7.900 | 7.120 | 7.620 | 7.620 | 88,172,312 |
| 2026-07-08 | 7.610 | 7.660 | 7.250 | 7.280 | 7.280 | 73,124,766 |
| 2026-07-07 | 7.420 | 7.800 | 7.390 | 7.790 | 7.790 | 93,857,391 |
| 2026-07-06 | 7.260 | 7.590 | 7.230 | 7.400 | 7.400 | 81,134,688 |
| 2026-07-03 | 7.730 | 7.730 | 7.600 | 7.730 | 7.730 | 58,744,516 |
| 2026-07-02 | 6.680 | 7.230 | 6.650 | 7.030 | 7.030 | 81,499,242 |
| 2026-07-01 | 6.570 | 6.730 | 6.500 | 6.660 | 6.660 | 30,793,828 |
| 2026-06-30 | 6.480 | 6.650 | 6.480 | 6.560 | 6.560 | 33,188,215 |
| 2026-06-29 | 6.490 | 6.600 | 6.340 | 6.520 | 6.520 | 37,714,883 |
| 2026-06-26 | 6.400 | 6.840 | 6.310 | 6.570 | 6.570 | 64,987,203 |
| 2026-06-25 | 6.450 | 6.520 | 6.310 | 6.410 | 6.410 | 30,069,947 |
| 2026-06-24 | 6.540 | 6.560 | 6.320 | 6.350 | 6.350 | 25,634,199 |
| 2026-06-23 | 6.620 | 6.760 | 6.530 | 6.590 | 6.590 | 26,236,301 |
| 2026-06-22 | 6.460 | 6.650 | 6.340 | 6.640 | 6.640 | 30,349,338 |
| 2026-06-18 | 6.450 | 6.540 | 6.340 | 6.510 | 6.510 | 27,297,859 |
| 2026-06-17 | 6.690 | 6.690 | 6.420 | 6.470 | 6.470 | 32,688,109 |
| 2026-06-16 | 6.760 | 6.800 | 6.660 | 6.710 | 6.710 | 22,561,619 |
| 2026-06-15 | 6.800 | 6.930 | 6.750 | 6.800 | 6.800 | 29,148,279 |
| 2026-06-12 | 6.840 | 6.870 | 6.600 | 6.760 | 6.760 | 35,067,199 |
| 2026-06-11 | 7.180 | 7.190 | 6.660 | 6.740 | 6.740 | 49,760,102 |
| 2026-06-10 | 7.100 | 7.750 | 7.080 | 7.240 | 7.240 | 54,906,461 |
| 2026-06-09 | 7.140 | 7.270 | 6.950 | 7.170 | 7.170 | 34,140,551 |
| 2026-06-08 | 6.790 | 7.400 | 6.760 | 7.100 | 7.100 | 45,291,805 |
| 2026-06-05 | 6.980 | 7.120 | 6.910 | 6.990 | 6.990 | 27,860,250 |
| 2026-06-04 | 7.160 | 7.200 | 6.900 | 6.950 | 6.950 | 31,926,211 |
| 2026-06-03 | 7.350 | 7.360 | 7.150 | 7.200 | 7.200 | 30,963,539 |
| 2026-06-02 | 7.790 | 7.840 | 7.380 | 7.420 | 7.420 | 52,770,672 |
| 2026-06-01 | 7.650 | 8.150 | 7.620 | 7.860 | 7.860 | 54,427,191 |
| 2026-05-29 | 7.510 | 7.690 | 7.500 | 7.590 | 7.590 | 32,818,281 |
| 2026-05-28 | 7.500 | 7.700 | 7.370 | 7.520 | 7.520 | 29,284,551 |
| 2026-05-27 | 7.590 | 7.950 | 7.530 | 7.570 | 7.570 | 34,281,008 |
| 2026-05-26 | 7.700 | 7.700 | 7.460 | 7.540 | 7.540 | 26,363,590 |
| 2026-05-25 | 7.710 | 7.830 | 7.630 | 7.740 | 7.740 | 23,914,711 |
| 2026-05-22 | 7.800 | 7.830 | 7.630 | 7.690 | 7.690 | 25,420,279 |
| 2026-05-21 | 8.000 | 8.100 | 7.750 | 7.780 | 7.780 | 34,711,820 |
| 2026-05-20 | 8.250 | 8.280 | 7.980 | 8.030 | 8.030 | 39,579,500 |
| 2026-05-19 | 8.090 | 8.350 | 8.050 | 8.320 | 8.320 | 53,901,832 |
| 2026-05-18 | 7.900 | 8.230 | 7.840 | 8.080 | 8.080 | 39,370,840 |
| 2026-05-15 | 7.820 | 7.990 | 7.780 | 7.850 | 7.850 | 32,076,000 |
| 2026-05-14 | 8.130 | 8.230 | 7.770 | 7.780 | 7.780 | 38,312,102 |
| 2026-05-13 | 8.010 | 8.170 | 8.010 | 8.120 | 8.120 | 25,818,750 |
| 2026-05-12 | 8.130 | 8.180 | 8.010 | 8.050 | 8.050 | 31,094,480 |
| 2026-05-11 | 8.160 | 8.200 | 8.080 | 8.130 | 8.130 | 31,723,900 |
| 2026-05-08 | 8.200 | 8.300 | 8.110 | 8.130 | 8.130 | 46,112,230 |
| 2026-05-07 | 8.320 | 8.340 | 8.170 | 8.220 | 8.220 | 35,903,770 |
| 2026-05-06 | 8.320 | 8.390 | 8.280 | 8.320 | 8.320 | 32,142,400 |
| 2026-04-30 | 8.180 | 8.350 | 8.180 | 8.320 | 8.320 | 25,441,369 |
| 2026-04-29 | 8.070 | 8.320 | 8.050 | 8.240 | 8.240 | 30,863,369 |
| 2026-04-28 | 8.300 | 8.370 | 8.030 | 8.080 | 8.080 | 29,204,939 |
| 2026-04-27 | 8.130 | 8.270 | 8.040 | 8.220 | 8.220 | 23,817,750 |
| 2026-04-24 | 8.060 | 8.220 | 8.030 | 8.160 | 8.160 | 28,143,891 |
| 2026-04-23 | 8.140 | 8.200 | 8.060 | 8.130 | 8.130 | 20,502,350 |
| 2026-04-22 | 8.080 | 8.180 | 7.970 | 8.160 | 8.160 | 26,034,699 |
| 2026-04-21 | 8.180 | 8.240 | 8.100 | 8.130 | 8.130 | 23,919,490 |
| 2026-04-20 | 7.940 | 8.260 | 7.910 | 8.200 | 8.200 | 43,177,609 |
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.