China Animation Characters Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.046	0.050	0.046	0.046	0.460	1,170,000
2024-08-06	0.047	0.047	0.047	0.047	0.470	0
2024-08-05	0.046	0.050	0.045	0.045	0.450	1,302,000
2024-08-02	0.046	0.050	0.045	0.045	0.450	788,000
2024-08-01	0.045	0.045	0.045	0.045	0.450	0
2024-07-31	0.047	0.047	0.045	0.045	0.450	224,000
2024-07-30	0.049	0.049	0.045	0.047	0.470	1,234,000
2024-07-29	0.050	0.050	0.048	0.048	0.480	4,220,000
2024-07-26	0.047	0.047	0.047	0.047	0.470	0
2024-07-25	0.049	0.049	0.047	0.047	0.470	1,283,000
2024-07-24	0.049	0.049	0.047	0.047	0.470	962,000
2024-07-23	0.048	0.050	0.047	0.047	0.470	4,230,000
2024-07-22	0.047	0.050	0.046	0.047	0.470	460,000
2024-07-19	0.048	0.049	0.047	0.047	0.470	309,000
2024-07-18	0.047	0.050	0.047	0.048	0.480	471,000
2024-07-17	0.048	0.049	0.046	0.047	0.470	1,058,000
2024-07-16	0.050	0.053	0.046	0.050	0.500	2,545,000
2024-07-15	0.050	0.051	0.047	0.050	0.500	85,000
2024-07-12	0.048	0.052	0.048	0.051	0.510	72,000
2024-07-11	0.047	0.051	0.045	0.048	0.480	740,000
2024-07-10	0.048	0.050	0.047	0.048	0.480	1,299,000
2024-07-09	0.047	0.051	0.043	0.050	0.500	3,768,000
2024-07-08	0.047	0.054	0.046	0.046	0.460	1,308,000
2024-07-05	0.045	0.054	0.044	0.048	0.480	5,032,000
2024-07-04	0.044	0.049	0.044	0.049	0.490	63,000
2024-07-03	0.046	0.051	0.044	0.045	0.450	2,345,000
2024-07-02	0.046	0.049	0.046	0.046	0.460	157,000
2024-06-28	0.047	0.048	0.044	0.045	0.450	3,289,000
2024-06-27	0.052	0.053	0.052	0.053	0.530	51,000
2024-06-26	0.051	0.053	0.051	0.053	0.530	62,000
2024-06-25	0.050	0.051	0.050	0.051	0.510	73,000
2024-06-24	0.048	0.050	0.045	0.050	0.500	948,000
2024-06-21	0.053	0.053	0.047	0.053	0.530	657,000
2024-06-20	0.049	0.055	0.049	0.052	0.520	1,274,000
2024-06-19	0.044	0.049	0.044	0.049	0.490	622,000
2024-06-18	0.043	0.050	0.043	0.044	0.440	1,222,000
2024-06-17	0.046	0.060	0.042	0.044	0.440	14,086,000
2024-06-14	0.042	0.048	0.041	0.046	0.460	4,701,000
2024-06-13	0.034	0.040	0.033	0.040	0.400	2,079,000
2024-06-12	0.038	0.038	0.036	0.036	0.360	305,000
2024-06-11	0.036	0.038	0.036	0.038	0.380	49,000
2024-06-07	0.035	0.037	0.033	0.037	0.370	943,000
2024-06-06	0.037	0.037	0.036	0.036	0.360	2,851,000
2024-06-05	0.032	0.037	0.032	0.037	0.370	86,000
2024-06-04	0.033	0.038	0.031	0.037	0.370	594,000
2024-06-03	0.030	0.030	0.030	0.030	0.300	0
2024-05-31	0.030	0.030	0.030	0.030	0.300	15,000
2024-05-30	0.031	0.031	0.030	0.030	0.300	177,000
2024-05-29	0.033	0.038	0.030	0.031	0.310	111,000
2024-05-28	0.032	0.032	0.032	0.032	0.320	199,000
2024-05-27	0.033	0.033	0.033	0.033	0.330	0
2024-05-24	0.034	0.034	0.032	0.033	0.330	829,000
2024-05-23	0.038	0.038	0.034	0.035	0.350	48,000
2024-05-22	0.038	0.038	0.038	0.038	0.380	50,000
2024-05-21	0.041	0.041	0.038	0.038	0.380	289,000
2024-05-20	0.038	0.045	0.037	0.041	0.410	1,371,000
2024-05-17	0.032	0.040	0.031	0.038	0.380	4,533,000
2024-05-16	0.032	0.035	0.032	0.032	0.320	1,273,000
2024-05-14	0.032	0.032	0.032	0.032	0.320	310,000
2024-05-13	0.031	0.031	0.029	0.031	0.310	111,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-30	0.0230 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.