Guangdong Alpha Animation and Culture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.190 | 9.580 | 9.080 | 9.140 | 9.140 | 92,282,536 |
| 2026-10-15 | 9.340 | 9.390 | 9.070 | 9.130 | 9.130 | 95,945,438 |
| 2026-10-14 | 9.160 | 9.610 | 8.910 | 9.430 | 9.430 | 147,829,938 |
| 2026-10-13 | 8.810 | 9.270 | 8.630 | 9.160 | 9.160 | 84,824,523 |
| 2026-10-12 | 8.860 | 9.130 | 8.710 | 8.930 | 8.930 | 95,170,070 |
| 2026-10-09 | 8.420 | 9.200 | 8.310 | 9.040 | 9.040 | 90,659,000 |
| 2026-10-08 | 8.480 | 8.610 | 8.290 | 8.400 | 8.400 | 44,015,367 |
| 2026-09-30 | 8.600 | 8.940 | 8.450 | 8.470 | 8.470 | 46,710,621 |
| 2026-09-29 | 8.530 | 8.680 | 8.420 | 8.560 | 8.560 | 33,725,102 |
| 2026-09-28 | 8.810 | 8.920 | 8.510 | 8.550 | 8.550 | 38,445,199 |
| 2026-09-24 | 8.780 | 8.920 | 8.620 | 8.730 | 8.730 | 44,177,777 |
| 2026-09-23 | 9.060 | 9.100 | 8.680 | 8.710 | 8.710 | 46,732,367 |
| 2026-09-22 | 9.080 | 9.200 | 9.040 | 9.130 | 9.130 | 46,809,301 |
| 2026-09-21 | 8.890 | 9.160 | 8.770 | 9.080 | 9.080 | 59,164,965 |
| 2026-09-18 | 8.600 | 9.020 | 8.520 | 8.880 | 8.880 | 65,338,391 |
| 2026-09-17 | 8.330 | 8.650 | 8.270 | 8.630 | 8.630 | 41,160,141 |
| 2026-09-16 | 8.160 | 8.360 | 8.090 | 8.330 | 8.330 | 25,908,365 |
| 2026-09-15 | 8.450 | 8.480 | 8.200 | 8.240 | 8.240 | 29,315,176 |
| 2026-09-14 | 8.440 | 8.520 | 8.350 | 8.400 | 8.400 | 27,435,312 |
| 2026-09-11 | 8.600 | 8.630 | 8.390 | 8.520 | 8.520 | 37,413,840 |
| 2026-09-10 | 8.720 | 8.830 | 8.550 | 8.650 | 8.650 | 32,901,723 |
| 2026-09-09 | 8.710 | 8.880 | 8.580 | 8.750 | 8.750 | 55,168,555 |
| 2026-09-08 | 8.650 | 8.930 | 8.580 | 8.790 | 8.790 | 59,846,129 |
| 2026-09-07 | 8.460 | 8.730 | 8.420 | 8.650 | 8.650 | 52,990,133 |
| 2026-09-04 | 8.380 | 8.670 | 8.380 | 8.480 | 8.480 | 44,454,852 |
| 2026-09-03 | 8.650 | 8.790 | 8.350 | 8.370 | 8.370 | 43,383,359 |
| 2026-09-02 | 8.700 | 8.850 | 8.490 | 8.550 | 8.550 | 56,534,352 |
| 2026-09-01 | 8.480 | 8.930 | 8.480 | 8.800 | 8.800 | 104,278,094 |
| 2026-08-31 | 8.090 | 8.570 | 8.060 | 8.550 | 8.550 | 82,783,125 |
| 2026-08-28 | 8.140 | 8.180 | 8.030 | 8.070 | 8.070 | 22,269,645 |
| 2026-08-27 | 8.050 | 8.150 | 7.980 | 8.110 | 8.110 | 26,008,447 |
| 2026-08-26 | 8.070 | 8.270 | 8.040 | 8.110 | 8.110 | 37,186,086 |
| 2026-08-25 | 7.750 | 8.120 | 7.750 | 8.080 | 8.080 | 50,630,832 |
| 2026-08-24 | 7.880 | 7.960 | 7.650 | 7.740 | 7.740 | 29,723,268 |
| 2026-08-21 | 8.030 | 8.040 | 7.830 | 7.880 | 7.880 | 26,515,615 |
| 2026-08-20 | 7.930 | 8.260 | 7.850 | 8.090 | 8.090 | 36,693,863 |
| 2026-08-19 | 8.040 | 8.100 | 7.830 | 7.870 | 7.870 | 32,668,191 |
| 2026-08-18 | 8.350 | 8.360 | 8.060 | 8.110 | 8.110 | 38,967,297 |
| 2026-08-17 | 8.300 | 8.470 | 8.160 | 8.380 | 8.380 | 36,099,176 |
| 2026-08-14 | 8.310 | 8.390 | 8.110 | 8.250 | 8.250 | 35,605,207 |
| 2026-08-13 | 8.400 | 8.570 | 8.320 | 8.330 | 8.330 | 47,012,949 |
| 2026-08-12 | 8.310 | 8.480 | 8.290 | 8.390 | 8.390 | 33,836,062 |
| 2026-08-11 | 8.410 | 8.520 | 8.320 | 8.350 | 8.350 | 37,211,480 |
| 2026-08-10 | 8.170 | 8.480 | 8.110 | 8.430 | 8.430 | 53,211,523 |
| 2026-08-07 | 8.120 | 8.200 | 7.940 | 8.150 | 8.150 | 42,909,371 |
| 2026-08-06 | 8.300 | 8.380 | 8.100 | 8.160 | 8.160 | 50,476,121 |
| 2026-08-05 | 8.290 | 8.400 | 8.240 | 8.310 | 8.310 | 56,309,590 |
| 2026-08-04 | 8.350 | 8.550 | 8.150 | 8.340 | 8.340 | 62,288,031 |
| 2026-08-03 | 8.190 | 8.380 | 8.140 | 8.360 | 8.360 | 65,508,281 |
| 2026-07-31 | 7.850 | 8.350 | 7.850 | 8.250 | 8.250 | 82,166,516 |
| 2026-07-30 | 8.070 | 8.200 | 7.900 | 7.990 | 7.990 | 64,731,043 |
| 2026-07-29 | 7.920 | 8.180 | 7.890 | 8.080 | 8.080 | 83,819,828 |
| 2026-07-28 | 7.780 | 8.090 | 7.720 | 7.920 | 7.920 | 112,442,898 |
| 2026-07-27 | 7.060 | 7.760 | 7.040 | 7.760 | 7.760 | 80,474,977 |
| 2026-07-24 | 7.150 | 7.310 | 7.030 | 7.050 | 7.050 | 39,804,391 |
| 2026-07-23 | 7.370 | 7.480 | 7.180 | 7.300 | 7.300 | 60,077,832 |
| 2026-07-22 | 7.560 | 7.600 | 7.300 | 7.350 | 7.350 | 68,208,867 |
| 2026-07-21 | 7.500 | 7.780 | 7.440 | 7.680 | 7.680 | 57,841,824 |
| 2026-07-20 | 7.430 | 7.710 | 7.320 | 7.600 | 7.600 | 58,516,488 |
Page 1 of 1 · 59 trading days
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.