China Animation Characters Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.030	0.031	0.028	0.031	0.310	1,168,000
2024-05-09	0.030	0.030	0.028	0.030	0.300	792,000
2024-05-08	0.030	0.030	0.028	0.030	0.300	843,000
2024-05-07	0.030	0.030	0.027	0.030	0.300	336,000
2024-05-06	0.027	0.030	0.027	0.030	0.300	1,609,000
2024-05-03	0.027	0.027	0.027	0.027	0.270	0
2024-05-02	0.027	0.027	0.027	0.027	0.270	35,000
2024-04-30	0.027	0.027	0.027	0.027	0.270	0
2024-04-29	0.027	0.027	0.027	0.027	0.270	0
2024-04-26	0.027	0.027	0.027	0.027	0.270	415,000
2024-04-25	0.028	0.028	0.027	0.027	0.270	1,795,000
2024-04-24	0.029	0.029	0.028	0.028	0.280	932,000
2024-04-23	0.029	0.029	0.029	0.029	0.290	0
2024-04-22	0.029	0.029	0.028	0.029	0.290	2,226,000
2024-04-19	0.029	0.029	0.029	0.029	0.290	22,000
2024-04-18	0.028	0.029	0.028	0.028	0.280	125,000
2024-04-17	0.032	0.032	0.032	0.032	0.320	0
2024-04-16	0.030	0.032	0.030	0.032	0.320	445,000
2024-04-15	0.031	0.031	0.031	0.031	0.310	0
2024-04-12	0.030	0.031	0.030	0.031	0.310	1,207,000
2024-04-11	0.032	0.032	0.032	0.032	0.320	107,000
2024-04-10	0.038	0.039	0.031	0.032	0.320	491,000
2024-04-09	0.037	0.039	0.037	0.037	0.370	961,000
2024-04-08	0.037	0.039	0.037	0.037	0.370	1,118,000
2024-04-05	0.036	0.041	0.035	0.037	0.370	4,196,000
2024-04-03	0.025	0.045	0.025	0.032	0.320	4,603,000
2024-04-02	0.025	0.025	0.025	0.025	0.250	12,000
2024-03-28	0.025	0.025	0.025	0.025	0.250	151,000
2024-03-27	0.026	0.026	0.025	0.026	0.260	1,125,000
2024-03-26	0.025	0.025	0.023	0.025	0.250	1,878,000
2024-03-25	0.023	0.023	0.023	0.023	0.230	877,000
2024-03-22	0.023	0.023	0.023	0.023	0.230	606,000
2024-03-21	0.023	0.023	0.023	0.023	0.230	12,000
2024-03-20	0.023	0.023	0.023	0.023	0.230	0
2024-03-19	0.026	0.026	0.023	0.023	0.230	1,912,000
2024-03-18	0.025	0.025	0.025	0.025	0.250	0
2024-03-15	0.026	0.026	0.023	0.025	0.250	360,000
2024-03-14	0.023	0.024	0.022	0.024	0.240	1,348,000
2024-03-13	0.024	0.026	0.022	0.022	0.220	340,000
2024-03-12	0.021	0.022	0.021	0.022	0.220	306,000
2024-03-11	0.023	0.023	0.021	0.023	0.230	337,000
2024-03-08	0.023	0.023	0.023	0.023	0.230	0
2024-03-07	0.023	0.023	0.023	0.023	0.230	0
2024-03-06	0.024	0.026	0.021	0.022	0.220	395,000
2024-03-05	0.022	0.022	0.020	0.021	0.210	853,000
2024-03-04	0.023	0.023	0.021	0.022	0.220	185,000
2024-03-01	0.025	0.026	0.022	0.022	0.220	197,000
2024-02-29	0.021	0.025	0.021	0.025	0.250	45,000
2024-02-28	0.022	0.023	0.022	0.022	0.220	190,000
2024-02-27	0.023	0.023	0.021	0.023	0.230	242,000
2024-02-26	0.021	0.026	0.021	0.023	0.230	4,069,000
2024-02-23	0.023	0.023	0.023	0.023	0.230	0
2024-02-22	0.024	0.027	0.021	0.023	0.230	504,000
2024-02-21	0.025	0.027	0.020	0.023	0.230	983,000
2024-02-20	0.023	0.023	0.023	0.023	0.230	10,000
2024-02-19	0.023	0.023	0.020	0.023	0.230	743,000
2024-02-16	0.021	0.023	0.020	0.023	0.230	104,000
2024-02-15	0.023	0.023	0.022	0.022	0.220	144,000
2024-02-14	0.023	0.023	0.023	0.023	0.230	0
2024-02-09	0.022	0.022	0.022	0.022	0.220	0

← NewerPage 11 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.