China Animation Characters Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.026	0.029	0.026	0.028	0.280	821,000
2023-11-10	0.026	0.028	0.026	0.028	0.280	621,000
2023-11-09	0.026	0.026	0.026	0.026	0.260	0
2023-11-08	0.025	0.026	0.025	0.026	0.260	529,000
2023-11-07	0.027	0.027	0.025	0.027	0.270	523,000
2023-11-06	0.025	0.028	0.025	0.028	0.280	535,000
2023-11-03	0.028	0.028	0.025	0.027	0.270	1,646,000
2023-11-02	0.024	0.028	0.024	0.028	0.280	193,000
2023-11-01	0.028	0.028	0.028	0.028	0.280	1,000
2023-10-31	0.027	0.027	0.027	0.027	0.270	0
2023-10-30	0.024	0.027	0.024	0.027	0.270	2,474,000
2023-10-27	0.029	0.029	0.025	0.027	0.270	2,799,000
2023-10-26	0.024	0.029	0.023	0.029	0.290	258,000
2023-10-25	0.027	0.027	0.024	0.026	0.260	1,149,000
2023-10-24	0.028	0.028	0.028	0.028	0.280	0
2023-10-20	0.028	0.028	0.024	0.028	0.280	1,057,000
2023-10-19	0.023	0.028	0.023	0.028	0.280	471,000
2023-10-18	0.027	0.027	0.023	0.023	0.230	308,000
2023-10-17	0.027	0.027	0.027	0.027	0.270	49,000
2023-10-16	0.027	0.027	0.027	0.027	0.270	0
2023-10-13	0.027	0.027	0.027	0.027	0.270	0
2023-10-12	0.027	0.027	0.027	0.027	0.270	0
2023-10-11	0.026	0.027	0.024	0.027	0.270	136,000
2023-10-10	0.024	0.026	0.023	0.026	0.260	762,000
2023-10-09	0.024	0.026	0.024	0.026	0.260	23,000
2023-10-06	0.026	0.026	0.024	0.026	0.260	112,000
2023-10-05	0.026	0.026	0.024	0.026	0.260	21,000
2023-10-04	0.025	0.026	0.025	0.025	0.250	573,000
2023-10-03	0.026	0.026	0.024	0.026	0.260	1,851,000
2023-09-29	0.029	0.029	0.025	0.029	0.290	10,000
2023-09-28	0.028	0.028	0.025	0.028	0.280	111,000
2023-09-27	0.025	0.028	0.024	0.028	0.280	1,333,000
2023-09-26	0.027	0.027	0.025	0.026	0.260	1,470,000
2023-09-25	0.024	0.027	0.024	0.027	0.270	39,000
2023-09-22	0.027	0.027	0.024	0.027	0.270	95,000
2023-09-21	0.025	0.027	0.023	0.026	0.260	2,098,000
2023-09-20	0.027	0.027	0.027	0.027	0.270	0
2023-09-19	0.026	0.027	0.026	0.027	0.270	988,000
2023-09-18	0.027	0.027	0.027	0.027	0.270	16,000
2023-09-15	0.027	0.027	0.027	0.027	0.270	0
2023-09-14	0.026	0.027	0.026	0.027	0.270	2,251,000
2023-09-13	0.026	0.028	0.026	0.028	0.280	713,000
2023-09-12	0.028	0.028	0.027	0.027	0.270	999,000
2023-09-11	0.029	0.029	0.029	0.029	0.290	0
2023-09-07	0.029	0.029	0.029	0.029	0.290	0
2023-09-06	0.028	0.029	0.026	0.029	0.290	1,546,000
2023-09-05	0.027	0.030	0.027	0.029	0.290	293,000
2023-09-04	0.029	0.029	0.027	0.028	0.280	1,129,000
2023-08-31	0.030	0.030	0.030	0.030	0.300	0
2023-08-30	0.032	0.032	0.027	0.030	0.300	5,732,000
2023-08-29	0.027	0.040	0.025	0.036	0.360	12,433,000
2023-08-28	0.029	0.029	0.025	0.027	0.270	2,316,000
2023-08-25	0.027	0.027	0.027	0.027	0.270	0
2023-08-24	0.024	0.029	0.024	0.027	0.270	365,000
2023-08-23	0.024	0.026	0.023	0.025	0.250	1,232,000
2023-08-22	0.025	0.027	0.023	0.027	0.270	5,820,000
2023-08-21	0.025	0.031	0.025	0.029	0.290	2,651,000
2023-08-18	0.027	0.028	0.026	0.027	0.270	532,000
2023-08-17	0.029	0.029	0.028	0.029	0.290	39,000
2023-08-16	0.030	0.030	0.027	0.029	0.290	1,013,000

← NewerPage 13 of 21 · 1,229 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.