Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.130 | 7.310 | 6.980 | 7.080 | 7.080 | 74,116,803 |
| 2024-10-23 | 7.250 | 7.400 | 7.040 | 7.130 | 7.130 | 128,704,438 |
| 2024-10-22 | 6.900 | 7.690 | 6.900 | 7.280 | 7.280 | 231,799,382 |
| 2024-10-21 | 6.410 | 7.050 | 6.410 | 6.990 | 6.990 | 160,249,110 |
| 2024-10-18 | 6.230 | 6.530 | 6.140 | 6.410 | 6.410 | 63,567,600 |
| 2024-10-17 | 6.190 | 6.470 | 6.190 | 6.250 | 6.250 | 58,589,000 |
| 2024-10-16 | 6.010 | 6.270 | 5.970 | 6.180 | 6.180 | 39,395,800 |
| 2024-10-15 | 6.170 | 6.370 | 6.070 | 6.120 | 6.120 | 55,510,524 |
| 2024-10-14 | 6.030 | 6.220 | 5.900 | 6.180 | 6.180 | 46,543,311 |
| 2024-10-11 | 6.260 | 6.270 | 5.930 | 6.020 | 6.020 | 48,464,167 |
| 2024-10-10 | 6.460 | 6.580 | 6.120 | 6.250 | 6.250 | 65,900,727 |
| 2024-10-09 | 6.900 | 6.900 | 6.440 | 6.440 | 6.440 | 80,817,900 |
| 2024-10-08 | 7.440 | 7.450 | 6.670 | 7.160 | 7.160 | 114,401,764 |
| 2024-09-30 | 6.380 | 6.770 | 6.350 | 6.770 | 6.770 | 102,020,883 |
| 2024-09-27 | 5.900 | 6.230 | 5.860 | 6.150 | 6.150 | 70,119,228 |
| 2024-09-26 | 5.620 | 5.800 | 5.590 | 5.790 | 5.790 | 45,133,921 |
| 2024-09-25 | 5.530 | 5.820 | 5.530 | 5.630 | 5.630 | 57,308,486 |
| 2024-09-24 | 5.350 | 5.500 | 5.310 | 5.500 | 5.500 | 35,132,460 |
| 2024-09-23 | 5.320 | 5.390 | 5.300 | 5.340 | 5.340 | 15,191,500 |
| 2024-09-20 | 5.340 | 5.360 | 5.270 | 5.330 | 5.330 | 19,292,100 |
| 2024-09-19 | 5.250 | 5.390 | 5.200 | 5.340 | 5.340 | 23,657,700 |
| 2024-09-18 | 5.320 | 5.340 | 5.150 | 5.210 | 5.210 | 18,876,900 |
| 2024-09-13 | 5.420 | 5.450 | 5.300 | 5.310 | 5.310 | 20,536,700 |
| 2024-09-12 | 5.480 | 5.570 | 5.410 | 5.410 | 5.410 | 17,659,300 |
| 2024-09-11 | 5.490 | 5.520 | 5.420 | 5.450 | 5.450 | 16,701,151 |
| 2024-09-10 | 5.510 | 5.550 | 5.340 | 5.520 | 5.520 | 27,216,748 |
| 2024-09-09 | 5.500 | 5.580 | 5.450 | 5.500 | 5.500 | 18,648,900 |
| 2024-09-06 | 5.670 | 5.700 | 5.530 | 5.550 | 5.550 | 20,734,500 |
| 2024-09-05 | 5.530 | 5.720 | 5.510 | 5.650 | 5.650 | 38,577,300 |
| 2024-09-04 | 5.580 | 5.610 | 5.480 | 5.510 | 5.510 | 31,281,884 |
| 2024-09-03 | 5.670 | 5.720 | 5.610 | 5.660 | 5.660 | 28,070,500 |
| 2024-09-02 | 5.730 | 5.860 | 5.660 | 5.670 | 5.670 | 49,068,184 |
| 2024-08-30 | 5.610 | 5.980 | 5.580 | 5.800 | 5.800 | 92,494,689 |
| 2024-08-29 | 5.720 | 5.770 | 5.540 | 5.640 | 5.640 | 96,123,453 |
| 2024-08-28 | 5.400 | 5.980 | 5.270 | 5.860 | 5.860 | 110,054,938 |
| 2024-08-27 | 5.490 | 5.620 | 5.420 | 5.440 | 5.440 | 28,689,200 |
| 2024-08-26 | 5.410 | 5.620 | 5.330 | 5.530 | 5.530 | 38,831,478 |
| 2024-08-23 | 5.450 | 5.470 | 5.340 | 5.400 | 5.400 | 22,682,138 |
| 2024-08-22 | 5.580 | 5.710 | 5.450 | 5.470 | 5.470 | 35,240,800 |
| 2024-08-21 | 5.690 | 5.920 | 5.570 | 5.580 | 5.580 | 54,753,920 |
| 2024-08-20 | 5.750 | 5.780 | 5.540 | 5.620 | 5.620 | 38,479,907 |
| 2024-08-19 | 5.750 | 5.840 | 5.740 | 5.810 | 5.810 | 20,746,348 |
| 2024-08-16 | 5.750 | 5.830 | 5.740 | 5.760 | 5.760 | 22,699,702 |
| 2024-08-15 | 5.610 | 5.930 | 5.570 | 5.810 | 5.810 | 41,186,550 |
| 2024-08-14 | 5.590 | 5.680 | 5.560 | 5.640 | 5.640 | 18,573,202 |
| 2024-08-13 | 5.600 | 5.640 | 5.510 | 5.590 | 5.590 | 13,028,300 |
| 2024-08-12 | 5.660 | 5.690 | 5.560 | 5.590 | 5.590 | 15,081,363 |
| 2024-08-09 | 5.770 | 5.810 | 5.660 | 5.660 | 5.660 | 17,118,843 |
| 2024-08-08 | 5.700 | 5.810 | 5.620 | 5.770 | 5.770 | 23,462,035 |
| 2024-08-07 | 5.720 | 5.800 | 5.670 | 5.750 | 5.750 | 19,469,213 |
| 2024-08-06 | 5.700 | 5.790 | 5.600 | 5.740 | 5.740 | 28,394,181 |
| 2024-08-05 | 5.650 | 5.890 | 5.620 | 5.620 | 5.620 | 31,323,901 |
| 2024-08-02 | 5.770 | 5.850 | 5.700 | 5.700 | 5.700 | 19,617,800 |
| 2024-08-01 | 5.810 | 5.870 | 5.770 | 5.810 | 5.810 | 22,841,498 |
| 2024-07-31 | 5.620 | 5.830 | 5.610 | 5.820 | 5.820 | 34,539,660 |
| 2024-07-30 | 5.570 | 5.710 | 5.560 | 5.650 | 5.650 | 21,192,500 |
| 2024-07-29 | 5.570 | 5.700 | 5.480 | 5.630 | 5.630 | 25,721,719 |
| 2024-07-26 | 5.440 | 5.610 | 5.440 | 5.550 | 5.550 | 17,946,668 |
| 2024-07-25 | 5.370 | 5.520 | 5.340 | 5.450 | 5.450 | 18,385,160 |
| 2024-07-24 | 5.620 | 5.670 | 5.420 | 5.420 | 5.420 | 33,343,652 |
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.