Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.570 | 5.780 | 5.510 | 5.720 | 5.720 | 21,429,108 |
| 2022-01-27 | 5.670 | 5.710 | 5.450 | 5.500 | 5.500 | 18,599,038 |
| 2022-01-26 | 5.640 | 5.730 | 5.570 | 5.680 | 5.680 | 21,056,977 |
| 2022-01-25 | 5.990 | 5.990 | 5.520 | 5.550 | 5.550 | 40,545,399 |
| 2022-01-24 | 5.950 | 6.110 | 5.880 | 5.970 | 5.970 | 33,923,153 |
| 2022-01-21 | 6.600 | 6.640 | 6.130 | 6.130 | 6.130 | 65,670,217 |
| 2022-01-20 | 6.640 | 6.980 | 6.460 | 6.810 | 6.810 | 75,258,028 |
| 2022-01-19 | 6.420 | 6.850 | 6.410 | 6.580 | 6.580 | 59,781,847 |
| 2022-01-18 | 6.730 | 6.810 | 6.320 | 6.380 | 6.380 | 57,887,898 |
| 2022-01-17 | 6.450 | 6.870 | 6.440 | 6.750 | 6.750 | 64,144,407 |
| 2022-01-14 | 6.380 | 6.620 | 6.280 | 6.450 | 6.450 | 52,908,830 |
| 2022-01-13 | 6.600 | 6.740 | 6.430 | 6.450 | 6.450 | 42,481,309 |
| 2022-01-12 | 6.520 | 6.720 | 6.390 | 6.650 | 6.650 | 47,938,252 |
| 2022-01-11 | 6.580 | 6.780 | 6.500 | 6.540 | 6.540 | 45,360,569 |
| 2022-01-10 | 6.670 | 6.760 | 6.400 | 6.620 | 6.620 | 47,592,076 |
| 2022-01-07 | 6.960 | 7.190 | 6.650 | 6.710 | 6.710 | 86,173,692 |
| 2022-01-06 | 7.000 | 7.070 | 6.710 | 6.980 | 6.980 | 90,497,449 |
| 2022-01-05 | 7.020 | 7.510 | 6.920 | 7.220 | 7.220 | 135,119,941 |
| 2022-01-04 | 6.510 | 6.960 | 6.340 | 6.960 | 6.960 | 87,970,570 |
| 2021-12-31 | 6.420 | 6.490 | 6.250 | 6.330 | 6.330 | 65,432,257 |
| 2021-12-30 | 6.060 | 6.670 | 6.060 | 6.480 | 6.480 | 109,996,193 |
| 2021-12-29 | 6.070 | 6.210 | 6.030 | 6.060 | 6.060 | 36,651,187 |
| 2021-12-28 | 6.130 | 6.350 | 6.080 | 6.120 | 6.120 | 48,146,265 |
| 2021-12-27 | 6.700 | 6.730 | 6.170 | 6.180 | 6.180 | 90,887,625 |
| 2021-12-24 | 6.300 | 6.790 | 6.220 | 6.790 | 6.790 | 74,289,329 |
| 2021-12-23 | 6.350 | 6.480 | 6.130 | 6.170 | 6.170 | 65,071,573 |
| 2021-12-22 | 6.200 | 6.660 | 6.080 | 6.300 | 6.300 | 73,961,291 |
| 2021-12-21 | 6.070 | 6.440 | 5.970 | 6.110 | 6.110 | 58,196,217 |
| 2021-12-20 | 6.100 | 6.220 | 5.940 | 5.970 | 5.970 | 43,242,146 |
| 2021-12-17 | 6.160 | 6.480 | 5.980 | 6.070 | 6.070 | 54,022,997 |
| 2021-12-16 | 6.100 | 6.180 | 5.980 | 6.120 | 6.120 | 38,410,251 |
| 2021-12-15 | 6.070 | 6.170 | 5.910 | 6.060 | 6.060 | 42,434,621 |
| 2021-12-14 | 6.060 | 6.230 | 6.000 | 6.070 | 6.070 | 65,872,785 |
| 2021-12-13 | 5.900 | 6.160 | 5.800 | 6.050 | 6.050 | 83,227,687 |
| 2021-12-10 | 5.300 | 5.830 | 5.270 | 5.830 | 5.830 | 55,575,696 |
| 2021-12-09 | 5.240 | 5.360 | 5.240 | 5.300 | 5.300 | 10,067,372 |
| 2021-12-08 | 5.180 | 5.390 | 5.160 | 5.270 | 5.270 | 12,631,240 |
| 2021-12-07 | 5.180 | 5.220 | 5.160 | 5.170 | 5.170 | 8,687,634 |
| 2021-12-06 | 5.220 | 5.230 | 5.120 | 5.170 | 5.170 | 11,264,463 |
| 2021-12-03 | 5.260 | 5.270 | 5.190 | 5.230 | 5.230 | 7,841,601 |
| 2021-12-02 | 5.310 | 5.350 | 5.230 | 5.240 | 5.240 | 11,761,395 |
| 2021-12-01 | 5.250 | 5.390 | 5.220 | 5.360 | 5.360 | 11,612,663 |
| 2021-11-30 | 5.300 | 5.360 | 5.220 | 5.270 | 5.270 | 14,507,906 |
| 2021-11-29 | 5.500 | 5.590 | 5.200 | 5.270 | 5.270 | 27,545,711 |
| 2021-11-26 | 5.730 | 5.730 | 5.520 | 5.530 | 5.530 | 14,721,259 |
| 2021-11-25 | 5.690 | 5.730 | 5.550 | 5.660 | 5.660 | 19,040,558 |
| 2021-11-24 | 5.770 | 5.820 | 5.660 | 5.700 | 5.700 | 14,475,987 |
| 2021-11-23 | 5.700 | 5.760 | 5.570 | 5.680 | 5.680 | 19,609,488 |
| 2021-11-22 | 5.880 | 5.930 | 5.680 | 5.740 | 5.740 | 24,150,636 |
| 2021-11-19 | 5.900 | 6.080 | 5.770 | 5.800 | 5.800 | 26,930,902 |
| 2021-11-18 | 6.120 | 6.210 | 5.870 | 5.890 | 5.890 | 38,137,920 |
| 2021-11-17 | 5.710 | 6.250 | 5.710 | 6.120 | 6.120 | 47,492,856 |
| 2021-11-16 | 5.930 | 5.980 | 5.710 | 5.760 | 5.760 | 25,102,206 |
| 2021-11-15 | 5.650 | 5.950 | 5.540 | 5.880 | 5.880 | 36,554,466 |
| 2021-11-12 | 5.650 | 5.750 | 5.560 | 5.640 | 5.640 | 16,585,471 |
| 2021-11-11 | 5.420 | 5.760 | 5.380 | 5.700 | 5.700 | 26,393,648 |
| 2021-11-10 | 5.500 | 5.580 | 5.410 | 5.490 | 5.490 | 14,991,333 |
| 2021-11-09 | 5.460 | 5.490 | 5.370 | 5.440 | 5.440 | 10,390,494 |
| 2021-11-08 | 5.420 | 5.600 | 5.370 | 5.490 | 5.490 | 16,433,991 |
| 2021-11-05 | 5.290 | 5.760 | 5.230 | 5.450 | 5.450 | 36,530,838 |
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.