Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 10.250 | 10.720 | 10.100 | 10.320 | 10.320 | 106,712,923 |
| 2026-01-13 | 10.660 | 10.670 | 10.200 | 10.300 | 10.300 | 112,135,559 |
| 2026-01-12 | 10.080 | 10.870 | 10.020 | 10.850 | 10.850 | 140,933,744 |
| 2026-01-09 | 9.430 | 10.000 | 9.430 | 9.990 | 9.990 | 82,410,363 |
| 2026-01-08 | 9.390 | 9.550 | 9.350 | 9.490 | 9.490 | 38,726,932 |
| 2026-01-07 | 9.420 | 9.560 | 9.340 | 9.420 | 9.420 | 55,882,619 |
| 2026-01-06 | 9.200 | 9.490 | 9.180 | 9.420 | 9.420 | 74,663,452 |
| 2026-01-05 | 8.850 | 9.330 | 8.800 | 9.220 | 9.220 | 86,172,141 |
| 2025-12-31 | 8.730 | 8.900 | 8.680 | 8.850 | 8.850 | 47,276,654 |
| 2025-12-30 | 8.680 | 8.890 | 8.630 | 8.730 | 8.730 | 45,090,675 |
| 2025-12-29 | 8.810 | 8.880 | 8.680 | 8.680 | 8.680 | 29,514,153 |
| 2025-12-26 | 8.780 | 8.920 | 8.740 | 8.820 | 8.820 | 35,320,755 |
| 2025-12-25 | 8.760 | 8.860 | 8.670 | 8.780 | 8.780 | 32,530,500 |
| 2025-12-24 | 8.740 | 8.810 | 8.720 | 8.780 | 8.780 | 29,814,970 |
| 2025-12-23 | 8.850 | 8.850 | 8.730 | 8.770 | 8.770 | 30,886,152 |
| 2025-12-22 | 9.150 | 9.190 | 8.850 | 8.890 | 8.890 | 65,104,648 |
| 2025-12-19 | 9.160 | 9.330 | 8.950 | 9.210 | 9.210 | 54,580,085 |
| 2025-12-18 | 8.830 | 9.280 | 8.800 | 9.030 | 9.030 | 59,268,820 |
| 2025-12-17 | 8.730 | 8.950 | 8.460 | 8.930 | 8.930 | 61,394,450 |
| 2025-12-16 | 9.350 | 9.380 | 8.530 | 8.740 | 8.740 | 95,849,420 |
| 2025-12-15 | 9.570 | 9.600 | 9.350 | 9.410 | 9.410 | 57,003,594 |
| 2025-12-12 | 9.560 | 10.080 | 9.520 | 9.740 | 9.740 | 89,930,350 |
| 2025-12-11 | 9.740 | 9.810 | 9.490 | 9.510 | 9.510 | 58,850,592 |
| 2025-12-10 | 9.730 | 9.950 | 9.630 | 9.780 | 9.780 | 76,175,308 |
| 2025-12-09 | 9.750 | 9.970 | 9.630 | 9.720 | 9.720 | 81,886,426 |
| 2025-12-08 | 9.370 | 9.910 | 9.360 | 9.740 | 9.740 | 122,470,486 |
| 2025-12-05 | 9.150 | 9.420 | 9.000 | 9.290 | 9.290 | 55,142,233 |
| 2025-12-04 | 9.180 | 9.480 | 9.160 | 9.230 | 9.230 | 74,793,746 |
| 2025-12-03 | 9.380 | 9.480 | 9.060 | 9.140 | 9.140 | 70,250,805 |
| 2025-12-02 | 9.410 | 9.960 | 9.320 | 9.510 | 9.510 | 107,366,993 |
| 2025-12-01 | 9.400 | 9.720 | 9.300 | 9.390 | 9.390 | 109,534,260 |
| 2025-11-28 | 9.060 | 9.160 | 8.940 | 9.100 | 9.100 | 37,727,100 |
| 2025-11-27 | 9.290 | 9.330 | 9.050 | 9.060 | 9.060 | 38,143,004 |
| 2025-11-26 | 9.280 | 9.400 | 9.120 | 9.180 | 9.180 | 52,490,830 |
| 2025-11-25 | 9.310 | 9.550 | 9.300 | 9.340 | 9.340 | 89,612,794 |
| 2025-11-24 | 9.030 | 9.450 | 8.830 | 9.380 | 9.380 | 100,840,186 |
| 2025-11-21 | 8.960 | 9.200 | 8.900 | 9.030 | 9.030 | 60,509,660 |
| 2025-11-20 | 9.150 | 9.290 | 8.940 | 9.100 | 9.100 | 83,576,212 |
| 2025-11-19 | 8.850 | 9.430 | 8.610 | 9.050 | 9.050 | 68,277,307 |
| 2025-11-18 | 8.700 | 8.940 | 8.640 | 8.850 | 8.850 | 45,693,532 |
| 2025-11-17 | 8.590 | 8.700 | 8.510 | 8.670 | 8.670 | 16,531,500 |
| 2025-11-14 | 8.720 | 8.790 | 8.600 | 8.600 | 8.600 | 15,023,800 |
| 2025-11-13 | 8.710 | 8.770 | 8.640 | 8.770 | 8.770 | 15,322,102 |
| 2025-11-12 | 8.790 | 8.850 | 8.630 | 8.700 | 8.700 | 18,524,935 |
| 2025-11-11 | 8.900 | 8.910 | 8.770 | 8.800 | 8.800 | 16,453,800 |
| 2025-11-10 | 8.750 | 8.960 | 8.700 | 8.890 | 8.890 | 21,519,842 |
| 2025-11-07 | 8.860 | 8.960 | 8.770 | 8.780 | 8.780 | 23,142,283 |
| 2025-11-06 | 9.000 | 9.050 | 8.830 | 8.910 | 8.910 | 31,542,965 |
| 2025-11-05 | 8.740 | 8.980 | 8.720 | 8.870 | 8.870 | 28,360,009 |
| 2025-11-04 | 8.780 | 8.870 | 8.720 | 8.820 | 8.820 | 24,674,717 |
| 2025-11-03 | 8.670 | 8.860 | 8.650 | 8.840 | 8.840 | 33,689,998 |
| 2025-10-31 | 8.450 | 8.710 | 8.450 | 8.670 | 8.670 | 30,353,808 |
| 2025-10-30 | 8.550 | 8.570 | 8.450 | 8.450 | 8.450 | 18,690,115 |
| 2025-10-29 | 8.560 | 8.580 | 8.510 | 8.570 | 8.570 | 14,328,036 |
| 2025-10-28 | 8.540 | 8.630 | 8.510 | 8.590 | 8.590 | 16,742,309 |
| 2025-10-27 | 8.600 | 8.610 | 8.520 | 8.550 | 8.550 | 16,648,830 |
| 2025-10-24 | 8.560 | 8.640 | 8.510 | 8.550 | 8.550 | 21,469,857 |
| 2025-10-23 | 8.430 | 8.660 | 8.350 | 8.640 | 8.640 | 28,623,488 |
| 2025-10-22 | 8.450 | 8.580 | 8.420 | 8.490 | 8.490 | 17,222,595 |
| 2025-10-21 | 8.330 | 8.440 | 8.330 | 8.410 | 8.410 | 13,255,354 |
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.