Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.940 | 8.260 | 7.910 | 8.200 | 8.200 | 43,177,609 |
| 2026-04-17 | 7.880 | 8.030 | 7.830 | 7.970 | 7.970 | 30,566,750 |
| 2026-04-16 | 7.880 | 7.940 | 7.850 | 7.910 | 7.910 | 19,365,590 |
| 2026-04-15 | 7.940 | 7.950 | 7.780 | 7.800 | 7.800 | 18,140,949 |
| 2026-04-14 | 7.850 | 7.890 | 7.800 | 7.880 | 7.880 | 16,978,580 |
| 2026-04-13 | 7.780 | 7.840 | 7.740 | 7.790 | 7.790 | 14,875,100 |
| 2026-04-10 | 7.860 | 7.940 | 7.810 | 7.830 | 7.830 | 19,535,801 |
| 2026-04-09 | 7.830 | 7.880 | 7.750 | 7.760 | 7.760 | 22,208,400 |
| 2026-04-08 | 7.670 | 7.950 | 7.670 | 7.940 | 7.940 | 38,894,090 |
| 2026-04-07 | 7.390 | 7.520 | 7.370 | 7.510 | 7.510 | 16,163,240 |
| 2026-04-03 | 7.630 | 7.670 | 7.360 | 7.360 | 7.360 | 18,110,199 |
| 2026-04-02 | 7.770 | 7.770 | 7.580 | 7.620 | 7.620 | 19,863,900 |
| 2026-04-01 | 7.800 | 7.840 | 7.710 | 7.810 | 7.810 | 19,858,461 |
| 2026-03-31 | 7.700 | 7.820 | 7.680 | 7.690 | 7.690 | 20,448,439 |
| 2026-03-30 | 7.580 | 7.720 | 7.570 | 7.700 | 7.700 | 17,976,279 |
| 2026-03-27 | 7.510 | 7.760 | 7.480 | 7.710 | 7.710 | 20,879,369 |
| 2026-03-26 | 7.740 | 7.800 | 7.560 | 7.600 | 7.600 | 21,678,211 |
| 2026-03-25 | 7.620 | 7.890 | 7.570 | 7.790 | 7.790 | 30,880,680 |
| 2026-03-24 | 7.540 | 7.570 | 7.350 | 7.550 | 7.550 | 31,062,721 |
| 2026-03-23 | 7.600 | 7.680 | 7.390 | 7.420 | 7.420 | 38,515,207 |
| 2026-03-20 | 8.110 | 8.150 | 7.780 | 7.790 | 7.790 | 32,240,900 |
| 2026-03-19 | 8.200 | 8.250 | 8.040 | 8.110 | 8.110 | 28,656,221 |
| 2026-03-18 | 8.350 | 8.390 | 8.250 | 8.360 | 8.360 | 19,810,939 |
| 2026-03-17 | 8.500 | 8.520 | 8.320 | 8.340 | 8.340 | 23,338,631 |
| 2026-03-16 | 8.320 | 8.470 | 8.310 | 8.470 | 8.470 | 18,073,420 |
| 2026-03-13 | 8.500 | 8.530 | 8.360 | 8.380 | 8.380 | 23,479,039 |
| 2026-03-12 | 8.540 | 8.570 | 8.450 | 8.500 | 8.500 | 22,429,471 |
| 2026-03-11 | 8.590 | 8.640 | 8.530 | 8.580 | 8.580 | 22,686,051 |
| 2026-03-10 | 8.630 | 8.710 | 8.560 | 8.620 | 8.620 | 30,770,301 |
| 2026-03-09 | 8.370 | 8.590 | 8.230 | 8.570 | 8.570 | 40,509,551 |
| 2026-03-06 | 8.460 | 8.570 | 8.460 | 8.560 | 8.560 | 27,244,410 |
| 2026-03-05 | 8.570 | 8.720 | 8.470 | 8.550 | 8.550 | 41,324,398 |
| 2026-03-04 | 8.390 | 8.540 | 8.330 | 8.420 | 8.420 | 35,129,527 |
| 2026-03-03 | 8.820 | 8.860 | 8.480 | 8.490 | 8.490 | 55,480,422 |
| 2026-03-02 | 8.990 | 9.030 | 8.780 | 8.820 | 8.820 | 68,456,312 |
| 2026-02-27 | 9.170 | 9.200 | 9.120 | 9.180 | 9.180 | 40,664,699 |
| 2026-02-26 | 9.240 | 9.270 | 9.110 | 9.160 | 9.160 | 51,900,551 |
| 2026-02-25 | 9.230 | 9.330 | 9.220 | 9.270 | 9.270 | 62,022,898 |
| 2026-02-24 | 9.620 | 9.660 | 9.240 | 9.260 | 9.260 | 84,707,820 |
| 2026-02-13 | 9.870 | 9.960 | 9.600 | 9.610 | 9.610 | 91,397,570 |
| 2026-02-12 | 10.160 | 10.220 | 9.700 | 9.760 | 9.760 | 120,977,398 |
| 2026-02-11 | 10.690 | 10.800 | 10.120 | 10.290 | 10.290 | 214,836,609 |
| 2026-02-10 | 10.100 | 10.880 | 9.910 | 10.880 | 10.880 | 214,854,891 |
| 2026-02-09 | 9.710 | 9.950 | 9.570 | 9.890 | 9.890 | 114,952,094 |
| 2026-02-06 | 9.480 | 9.640 | 9.180 | 9.440 | 9.440 | 72,572,516 |
| 2026-02-05 | 9.390 | 9.720 | 9.350 | 9.590 | 9.590 | 78,023,359 |
| 2026-02-04 | 9.530 | 9.640 | 9.260 | 9.500 | 9.500 | 65,112,770 |
| 2026-02-03 | 9.370 | 9.680 | 9.300 | 9.620 | 9.620 | 85,050,898 |
| 2026-02-02 | 9.310 | 9.550 | 9.240 | 9.260 | 9.260 | 69,449,188 |
| 2026-01-30 | 9.330 | 9.460 | 9.160 | 9.370 | 9.370 | 75,004,336 |
| 2026-01-29 | 9.060 | 9.570 | 8.930 | 9.370 | 9.370 | 114,552,094 |
| 2026-01-28 | 9.080 | 9.160 | 8.960 | 8.980 | 8.980 | 39,907,207 |
| 2026-01-27 | 9.180 | 9.300 | 8.920 | 9.090 | 9.090 | 48,165,961 |
| 2026-01-26 | 9.380 | 9.480 | 9.030 | 9.180 | 9.180 | 60,829,859 |
| 2026-01-23 | 9.220 | 9.460 | 9.150 | 9.380 | 9.380 | 62,945,246 |
| 2026-01-22 | 9.040 | 9.220 | 9.010 | 9.190 | 9.190 | 62,288,281 |
| 2026-01-21 | 9.020 | 9.160 | 8.960 | 9.040 | 9.040 | 50,746,262 |
| 2026-01-20 | 9.360 | 9.460 | 9.010 | 9.080 | 9.080 | 65,818,422 |
| 2026-01-19 | 9.420 | 9.530 | 9.270 | 9.330 | 9.330 | 54,638,520 |
| 2026-01-16 | 10.000 | 10.070 | 9.340 | 9.520 | 9.520 | 77,068,212 |
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.