Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.920 | 10.010 | 9.870 | 9.970 | 9.970 | 53,798,480 |
| 2025-07-18 | 9.890 | 10.080 | 9.770 | 10.010 | 10.010 | 99,598,483 |
| 2025-07-17 | 9.770 | 9.850 | 9.660 | 9.840 | 9.840 | 50,037,860 |
| 2025-07-16 | 9.710 | 9.980 | 9.700 | 9.820 | 9.820 | 83,002,748 |
| 2025-07-15 | 9.760 | 9.790 | 9.550 | 9.680 | 9.680 | 45,201,029 |
| 2025-07-14 | 9.740 | 9.920 | 9.670 | 9.790 | 9.790 | 57,713,589 |
| 2025-07-11 | 9.550 | 9.800 | 9.430 | 9.730 | 9.730 | 69,712,366 |
| 2025-07-10 | 9.550 | 9.680 | 9.480 | 9.540 | 9.540 | 39,739,650 |
| 2025-07-09 | 9.610 | 9.780 | 9.570 | 9.610 | 9.610 | 54,626,947 |
| 2025-07-08 | 9.470 | 9.680 | 9.410 | 9.660 | 9.660 | 52,088,493 |
| 2025-07-07 | 9.530 | 9.600 | 9.450 | 9.470 | 9.470 | 36,782,100 |
| 2025-07-04 | 9.630 | 9.740 | 9.560 | 9.580 | 9.580 | 45,992,692 |
| 2025-07-03 | 9.580 | 9.790 | 9.510 | 9.620 | 9.620 | 45,886,257 |
| 2025-07-02 | 9.760 | 9.960 | 9.620 | 9.710 | 9.710 | 70,169,602 |
| 2025-07-01 | 9.770 | 9.980 | 9.560 | 9.790 | 9.790 | 78,841,650 |
| 2025-06-30 | 9.440 | 9.830 | 9.430 | 9.720 | 9.720 | 77,239,156 |
| 2025-06-27 | 9.460 | 9.580 | 9.370 | 9.430 | 9.430 | 46,017,849 |
| 2025-06-26 | 9.600 | 9.740 | 9.440 | 9.460 | 9.460 | 60,288,486 |
| 2025-06-25 | 9.520 | 9.600 | 9.380 | 9.580 | 9.580 | 64,383,120 |
| 2025-06-24 | 9.310 | 9.560 | 9.310 | 9.470 | 9.470 | 65,812,700 |
| 2025-06-23 | 9.040 | 9.300 | 9.020 | 9.290 | 9.290 | 47,740,400 |
| 2025-06-20 | 9.550 | 9.580 | 9.140 | 9.150 | 9.150 | 69,943,159 |
| 2025-06-19 | 9.690 | 9.750 | 9.500 | 9.550 | 9.550 | 67,980,843 |
| 2025-06-18 | 9.900 | 9.960 | 9.610 | 9.700 | 9.700 | 86,684,703 |
| 2025-06-17 | 10.600 | 10.640 | 9.950 | 10.040 | 10.040 | 131,440,900 |
| 2025-06-16 | 10.540 | 10.900 | 10.430 | 10.670 | 10.670 | 117,710,463 |
| 2025-06-13 | 10.980 | 10.980 | 10.360 | 10.560 | 10.560 | 146,282,469 |
| 2025-06-12 | 10.600 | 11.580 | 10.560 | 11.200 | 11.200 | 212,242,099 |
| 2025-06-11 | 10.620 | 10.930 | 10.540 | 10.750 | 10.750 | 158,801,006 |
| 2025-06-10 | 10.400 | 10.980 | 10.300 | 10.720 | 10.720 | 211,162,932 |
| 2025-06-09 | 9.990 | 10.600 | 9.910 | 10.400 | 10.400 | 146,910,604 |
| 2025-06-06 | 10.070 | 10.240 | 9.830 | 9.890 | 9.890 | 82,810,587 |
| 2025-06-05 | 10.130 | 10.500 | 10.070 | 10.150 | 10.150 | 140,420,431 |
| 2025-06-04 | 9.930 | 10.500 | 9.930 | 10.230 | 10.230 | 149,396,665 |
| 2025-06-03 | 9.550 | 10.200 | 9.520 | 10.020 | 10.020 | 116,681,996 |
| 2025-05-30 | 9.920 | 10.120 | 9.630 | 9.660 | 9.660 | 96,569,884 |
| 2025-05-29 | 9.830 | 10.130 | 9.650 | 10.040 | 10.040 | 117,102,063 |
| 2025-05-28 | 9.990 | 10.010 | 9.750 | 9.830 | 9.830 | 121,654,785 |
| 2025-05-27 | 9.950 | 10.360 | 9.880 | 10.150 | 10.150 | 187,909,463 |
| 2025-05-26 | 9.420 | 10.360 | 9.410 | 10.100 | 10.100 | 218,289,949 |
| 2025-05-23 | 9.610 | 9.620 | 9.370 | 9.420 | 9.420 | 129,744,974 |
| 2025-05-22 | 9.880 | 10.330 | 9.780 | 10.140 | 10.140 | 187,714,788 |
| 2025-05-21 | 9.800 | 10.050 | 9.580 | 9.840 | 9.840 | 197,277,349 |
| 2025-05-20 | 8.870 | 9.770 | 8.840 | 9.770 | 9.770 | 139,702,493 |
| 2025-05-19 | 8.820 | 8.890 | 8.660 | 8.880 | 8.880 | 28,286,595 |
| 2025-05-16 | 8.830 | 9.000 | 8.780 | 8.850 | 8.850 | 31,277,516 |
| 2025-05-15 | 9.060 | 9.090 | 8.810 | 8.860 | 8.860 | 36,866,780 |
| 2025-05-14 | 9.000 | 9.190 | 8.960 | 9.100 | 9.100 | 42,552,699 |
| 2025-05-13 | 9.150 | 9.420 | 9.070 | 9.090 | 9.090 | 77,599,562 |
| 2025-05-12 | 9.060 | 9.110 | 8.910 | 9.050 | 9.050 | 45,079,888 |
| 2025-05-09 | 9.170 | 9.170 | 8.820 | 8.950 | 8.950 | 68,106,700 |
| 2025-05-08 | 8.810 | 9.330 | 8.810 | 9.230 | 9.230 | 103,790,000 |
| 2025-05-07 | 9.100 | 9.160 | 8.770 | 8.870 | 8.870 | 62,908,429 |
| 2025-05-06 | 8.890 | 9.120 | 8.720 | 9.050 | 9.050 | 67,608,700 |
| 2025-04-30 | 8.500 | 8.990 | 8.460 | 8.930 | 8.930 | 94,210,712 |
| 2025-04-29 | 8.110 | 8.630 | 8.070 | 8.510 | 8.510 | 73,362,065 |
| 2025-04-28 | 8.220 | 8.400 | 8.100 | 8.240 | 8.240 | 41,059,600 |
| 2025-04-25 | 8.320 | 8.330 | 8.200 | 8.210 | 8.210 | 32,581,592 |
| 2025-04-24 | 8.450 | 8.600 | 8.200 | 8.260 | 8.260 | 53,147,700 |
| 2025-04-23 | 8.320 | 8.470 | 8.300 | 8.400 | 8.400 | 46,111,300 |
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.