Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.370 | 8.450 | 8.200 | 8.250 | 8.250 | 35,510,316 |
| 2025-04-21 | 8.090 | 8.380 | 8.020 | 8.370 | 8.370 | 47,462,122 |
| 2025-04-18 | 8.060 | 8.130 | 7.980 | 8.100 | 8.100 | 28,585,800 |
| 2025-04-17 | 8.000 | 8.210 | 7.930 | 8.120 | 8.120 | 38,255,400 |
| 2025-04-16 | 8.350 | 8.420 | 8.010 | 8.100 | 8.100 | 62,836,402 |
| 2025-04-15 | 8.660 | 8.960 | 8.400 | 8.490 | 8.490 | 78,488,807 |
| 2025-04-14 | 8.300 | 8.500 | 8.250 | 8.320 | 8.320 | 56,456,308 |
| 2025-04-11 | 8.250 | 8.430 | 8.160 | 8.230 | 8.230 | 53,510,800 |
| 2025-04-10 | 8.180 | 8.570 | 8.100 | 8.290 | 8.290 | 68,347,184 |
| 2025-04-09 | 7.680 | 8.120 | 7.150 | 8.010 | 8.010 | 71,380,726 |
| 2025-04-08 | 8.200 | 8.350 | 7.600 | 7.910 | 7.910 | 91,470,841 |
| 2025-04-07 | 8.500 | 8.750 | 8.440 | 8.440 | 8.440 | 25,656,200 |
| 2025-04-03 | 9.380 | 9.660 | 9.280 | 9.380 | 9.380 | 49,047,602 |
| 2025-04-02 | 9.530 | 9.850 | 9.470 | 9.650 | 9.650 | 57,199,001 |
| 2025-04-01 | 9.530 | 9.690 | 9.380 | 9.500 | 9.500 | 50,882,560 |
| 2025-03-31 | 9.650 | 9.690 | 9.220 | 9.540 | 9.540 | 85,871,408 |
| 2025-03-28 | 9.430 | 10.150 | 9.350 | 9.970 | 9.970 | 117,468,148 |
| 2025-03-27 | 9.440 | 9.740 | 9.260 | 9.510 | 9.510 | 70,353,228 |
| 2025-03-26 | 9.420 | 9.580 | 9.390 | 9.440 | 9.440 | 45,030,810 |
| 2025-03-25 | 9.650 | 9.650 | 9.310 | 9.360 | 9.360 | 53,598,212 |
| 2025-03-24 | 9.800 | 9.850 | 9.370 | 9.660 | 9.660 | 76,037,947 |
| 2025-03-21 | 10.350 | 10.440 | 9.830 | 9.900 | 9.900 | 107,682,331 |
| 2025-03-20 | 11.120 | 11.190 | 10.500 | 10.570 | 10.570 | 120,951,587 |
| 2025-03-19 | 11.230 | 11.500 | 10.850 | 10.980 | 10.980 | 128,593,994 |
| 2025-03-18 | 11.020 | 11.380 | 11.000 | 11.060 | 11.060 | 139,962,473 |
| 2025-03-17 | 11.000 | 11.980 | 10.640 | 11.300 | 11.300 | 222,078,269 |
| 2025-03-14 | 10.220 | 10.970 | 10.210 | 10.900 | 10.900 | 159,129,205 |
| 2025-03-13 | 10.680 | 10.700 | 10.030 | 10.300 | 10.300 | 119,719,257 |
| 2025-03-12 | 10.440 | 11.250 | 10.140 | 10.720 | 10.720 | 248,109,098 |
| 2025-03-11 | 9.750 | 10.440 | 9.690 | 10.440 | 10.440 | 94,885,134 |
| 2025-03-10 | 9.530 | 9.680 | 9.400 | 9.490 | 9.490 | 43,860,072 |
| 2025-03-07 | 9.790 | 9.840 | 9.450 | 9.500 | 9.500 | 64,527,230 |
| 2025-03-06 | 9.310 | 10.000 | 9.300 | 9.840 | 9.840 | 115,151,565 |
| 2025-03-05 | 9.220 | 9.260 | 9.070 | 9.200 | 9.200 | 38,046,994 |
| 2025-03-04 | 9.100 | 9.300 | 9.060 | 9.270 | 9.270 | 38,579,500 |
| 2025-03-03 | 8.940 | 9.550 | 8.830 | 9.200 | 9.200 | 79,260,525 |
| 2025-02-28 | 9.720 | 9.780 | 8.910 | 8.940 | 8.940 | 112,372,490 |
| 2025-02-27 | 9.650 | 10.190 | 9.550 | 9.880 | 9.880 | 125,384,039 |
| 2025-02-26 | 9.690 | 9.820 | 9.490 | 9.600 | 9.600 | 70,192,986 |
| 2025-02-25 | 9.720 | 9.940 | 9.490 | 9.660 | 9.660 | 80,270,528 |
| 2025-02-24 | 9.900 | 10.380 | 9.790 | 9.870 | 9.870 | 117,763,660 |
| 2025-02-21 | 10.120 | 10.290 | 9.920 | 10.000 | 10.000 | 94,053,842 |
| 2025-02-20 | 9.920 | 10.120 | 9.770 | 9.960 | 9.960 | 73,817,538 |
| 2025-02-19 | 9.420 | 9.980 | 9.380 | 9.960 | 9.960 | 82,040,496 |
| 2025-02-18 | 10.130 | 10.320 | 9.490 | 9.520 | 9.520 | 93,653,749 |
| 2025-02-17 | 10.000 | 10.250 | 9.900 | 10.130 | 10.130 | 113,785,140 |
| 2025-02-14 | 10.050 | 10.060 | 9.690 | 9.980 | 9.980 | 123,725,054 |
| 2025-02-13 | 10.580 | 10.790 | 10.080 | 10.200 | 10.200 | 165,652,001 |
| 2025-02-12 | 10.450 | 11.160 | 10.210 | 10.590 | 10.590 | 168,297,008 |
| 2025-02-11 | 10.500 | 10.850 | 10.450 | 10.610 | 10.610 | 161,910,746 |
| 2025-02-10 | 10.550 | 10.650 | 10.230 | 10.490 | 10.490 | 117,543,594 |
| 2025-02-07 | 10.260 | 10.720 | 10.160 | 10.450 | 10.450 | 153,917,919 |
| 2025-02-06 | 9.850 | 10.450 | 9.610 | 10.350 | 10.350 | 158,569,371 |
| 2025-02-05 | 10.000 | 10.300 | 9.810 | 9.840 | 9.840 | 159,788,035 |
| 2025-01-27 | 10.170 | 10.270 | 9.700 | 9.760 | 9.760 | 106,552,440 |
| 2025-01-24 | 9.430 | 10.290 | 9.370 | 10.190 | 10.190 | 168,149,252 |
| 2025-01-23 | 9.680 | 9.890 | 9.400 | 9.520 | 9.520 | 120,527,169 |
| 2025-01-22 | 9.670 | 9.690 | 9.290 | 9.550 | 9.550 | 175,955,081 |
| 2025-01-21 | 9.770 | 10.310 | 9.500 | 10.090 | 10.090 | 285,575,928 |
| 2025-01-20 | 9.030 | 9.600 | 8.910 | 9.370 | 9.370 | 178,895,647 |
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.