Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.340 | 9.340 | 8.900 | 9.050 | 9.050 | 117,671,486 |
| 2025-01-16 | 9.290 | 9.590 | 9.130 | 9.350 | 9.350 | 193,738,523 |
| 2025-01-15 | 8.940 | 9.740 | 8.820 | 9.500 | 9.500 | 238,121,505 |
| 2025-01-14 | 8.460 | 8.890 | 8.310 | 8.850 | 8.850 | 154,982,341 |
| 2025-01-13 | 8.010 | 8.570 | 7.800 | 8.420 | 8.420 | 123,601,712 |
| 2025-01-10 | 8.570 | 8.800 | 8.060 | 8.080 | 8.080 | 125,727,844 |
| 2025-01-09 | 8.300 | 8.770 | 8.190 | 8.510 | 8.510 | 125,616,992 |
| 2025-01-08 | 8.040 | 8.410 | 7.840 | 8.260 | 8.260 | 102,032,151 |
| 2025-01-07 | 7.720 | 8.080 | 7.720 | 8.070 | 8.070 | 80,058,774 |
| 2025-01-06 | 7.990 | 8.020 | 7.600 | 7.750 | 7.750 | 80,030,824 |
| 2025-01-03 | 8.890 | 8.980 | 7.930 | 8.000 | 8.000 | 120,749,212 |
| 2025-01-02 | 8.830 | 9.260 | 8.680 | 8.800 | 8.800 | 137,052,346 |
| 2024-12-31 | 9.300 | 9.350 | 8.630 | 8.650 | 8.650 | 109,936,481 |
| 2024-12-30 | 9.650 | 9.920 | 9.240 | 9.270 | 9.270 | 140,926,497 |
| 2024-12-27 | 9.030 | 9.730 | 8.820 | 9.490 | 9.490 | 180,919,016 |
| 2024-12-26 | 8.880 | 9.100 | 8.780 | 8.940 | 8.940 | 83,253,204 |
| 2024-12-25 | 9.040 | 9.060 | 8.300 | 8.770 | 8.770 | 96,594,203 |
| 2024-12-24 | 8.990 | 9.070 | 8.670 | 9.060 | 9.060 | 112,052,359 |
| 2024-12-23 | 9.710 | 9.780 | 8.810 | 8.900 | 8.900 | 181,451,522 |
| 2024-12-20 | 9.800 | 10.080 | 9.670 | 9.790 | 9.790 | 138,821,157 |
| 2024-12-19 | 10.010 | 10.220 | 9.510 | 9.760 | 9.760 | 183,169,341 |
| 2024-12-18 | 10.030 | 10.550 | 9.900 | 10.250 | 10.250 | 189,302,911 |
| 2024-12-17 | 11.380 | 11.440 | 10.580 | 10.580 | 10.580 | 154,242,928 |
| 2024-12-16 | 12.180 | 12.970 | 11.500 | 11.760 | 11.760 | 331,895,703 |
| 2024-12-13 | 10.880 | 12.400 | 10.700 | 11.840 | 11.840 | 321,291,323 |
| 2024-12-12 | 10.650 | 11.800 | 10.520 | 11.270 | 11.270 | 295,448,416 |
| 2024-12-11 | 10.570 | 11.300 | 10.410 | 10.810 | 10.810 | 375,090,955 |
| 2024-12-10 | 9.760 | 10.420 | 9.400 | 10.420 | 10.420 | 205,191,434 |
| 2024-12-09 | 9.700 | 10.050 | 9.260 | 9.470 | 9.470 | 209,148,378 |
| 2024-12-06 | 9.420 | 10.280 | 9.320 | 9.700 | 9.700 | 307,135,528 |
| 2024-12-05 | 8.930 | 9.810 | 8.680 | 9.600 | 9.600 | 308,759,288 |
| 2024-12-04 | 10.100 | 10.190 | 8.900 | 9.000 | 9.000 | 297,940,130 |
| 2024-12-03 | 9.250 | 10.240 | 9.000 | 9.680 | 9.680 | 271,960,605 |
| 2024-12-02 | 9.000 | 9.650 | 8.830 | 9.310 | 9.310 | 292,112,738 |
| 2024-11-29 | 9.210 | 10.010 | 9.160 | 9.260 | 9.260 | 370,436,245 |
| 2024-11-28 | 10.070 | 10.450 | 9.600 | 10.180 | 10.180 | 439,522,723 |
| 2024-11-27 | 8.500 | 9.890 | 8.310 | 9.500 | 9.500 | 406,936,663 |
| 2024-11-26 | 9.230 | 9.230 | 8.770 | 9.230 | 9.230 | 176,846,926 |
| 2024-11-25 | 8.010 | 8.390 | 7.480 | 8.390 | 8.390 | 197,525,061 |
| 2024-11-22 | 7.540 | 8.250 | 7.300 | 7.630 | 7.630 | 212,223,202 |
| 2024-11-21 | 7.280 | 8.100 | 7.280 | 7.610 | 7.610 | 169,466,810 |
| 2024-11-20 | 6.800 | 7.510 | 6.790 | 7.390 | 7.390 | 155,098,346 |
| 2024-11-19 | 6.660 | 6.830 | 6.520 | 6.830 | 6.830 | 56,319,914 |
| 2024-11-18 | 7.420 | 7.450 | 6.650 | 6.660 | 6.660 | 138,676,131 |
| 2024-11-15 | 7.400 | 7.810 | 7.360 | 7.390 | 7.390 | 100,496,669 |
| 2024-11-14 | 7.640 | 7.900 | 7.340 | 7.360 | 7.360 | 77,694,895 |
| 2024-11-13 | 7.400 | 7.730 | 7.340 | 7.650 | 7.650 | 77,115,572 |
| 2024-11-12 | 7.600 | 7.750 | 7.380 | 7.460 | 7.460 | 72,534,504 |
| 2024-11-11 | 7.290 | 7.650 | 7.270 | 7.600 | 7.600 | 71,680,384 |
| 2024-11-08 | 7.610 | 7.640 | 7.270 | 7.320 | 7.320 | 69,722,931 |
| 2024-11-07 | 7.180 | 7.570 | 7.130 | 7.500 | 7.500 | 70,916,695 |
| 2024-11-06 | 7.110 | 7.440 | 7.030 | 7.270 | 7.270 | 80,767,972 |
| 2024-11-05 | 6.850 | 7.270 | 6.820 | 7.130 | 7.130 | 61,596,046 |
| 2024-11-04 | 6.710 | 6.910 | 6.670 | 6.860 | 6.860 | 30,601,964 |
| 2024-11-01 | 7.060 | 7.070 | 6.690 | 6.730 | 6.730 | 60,051,819 |
| 2024-10-31 | 6.920 | 7.180 | 6.800 | 7.080 | 7.080 | 61,960,309 |
| 2024-10-30 | 6.930 | 7.100 | 6.870 | 6.970 | 6.970 | 45,161,879 |
| 2024-10-29 | 7.400 | 7.440 | 6.970 | 6.980 | 6.980 | 73,909,083 |
| 2024-10-28 | 7.190 | 7.340 | 7.130 | 7.250 | 7.250 | 60,726,121 |
| 2024-10-25 | 7.060 | 7.300 | 7.050 | 7.190 | 7.190 | 63,735,684 |
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.