China Animation Characters Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.029	0.030	0.026	0.028	0.280	1,147,000
2023-08-14	0.030	0.030	0.028	0.028	0.280	88,000
2023-08-11	0.026	0.028	0.026	0.027	0.270	231,000
2023-08-10	0.029	0.030	0.029	0.030	0.300	530,000
2023-08-09	0.032	0.032	0.029	0.030	0.300	34,000
2023-08-08	0.031	0.031	0.030	0.031	0.310	1,911,000
2023-08-07	0.033	0.033	0.031	0.033	0.330	43,000
2023-08-04	0.031	0.032	0.031	0.031	0.310	240,000
2023-08-03	0.032	0.034	0.031	0.033	0.330	1,876,000
2023-08-02	0.035	0.035	0.032	0.035	0.350	752,000
2023-08-01	0.034	0.034	0.032	0.034	0.340	556,000
2023-07-31	0.032	0.034	0.032	0.034	0.340	788,000
2023-07-28	0.032	0.032	0.031	0.031	0.310	937,000
2023-07-27	0.031	0.032	0.031	0.032	0.320	1,545,000
2023-07-26	0.034	0.034	0.031	0.034	0.340	112,000
2023-07-25	0.037	0.037	0.030	0.034	0.340	2,891,000
2023-07-24	0.037	0.037	0.033	0.036	0.360	78,000
2023-07-21	0.038	0.038	0.034	0.037	0.370	44,000
2023-07-20	0.035	0.037	0.033	0.037	0.370	1,166,000
2023-07-19	0.036	0.036	0.032	0.035	0.350	1,082,000
2023-07-18	0.035	0.036	0.033	0.035	0.350	4,623,000
2023-07-14	0.036	0.039	0.035	0.037	0.370	767,000
2023-07-13	0.036	0.042	0.034	0.041	0.410	633,000
2023-07-12	0.040	0.040	0.036	0.037	0.370	191,000
2023-07-11	0.043	0.043	0.034	0.037	0.370	1,255,000
2023-07-10	0.036	0.044	0.033	0.039	0.390	1,153,000
2023-07-07	0.039	0.039	0.033	0.038	0.380	1,423,000
2023-07-06	0.043	0.043	0.039	0.043	0.430	13,000
2023-07-05	0.045	0.045	0.039	0.043	0.430	26,000
2023-07-04	0.042	0.047	0.042	0.045	0.450	564,000
2023-07-03	0.048	0.048	0.043	0.047	0.470	460,000
2023-06-30	0.048	0.048	0.043	0.048	0.480	578,000
2023-06-29	0.047	0.048	0.042	0.047	0.470	1,223,000
2023-06-28	0.045	0.047	0.040	0.046	0.460	491,000
2023-06-27	0.039	0.045	0.039	0.045	0.450	146,000
2023-06-26	0.041	0.044	0.039	0.043	0.430	1,881,000
2023-06-23	0.041	0.042	0.037	0.042	0.420	82,000
2023-06-21	0.039	0.042	0.038	0.041	0.410	210,000
2023-06-20	0.041	0.043	0.041	0.042	0.420	21,000
2023-06-19	0.040	0.040	0.035	0.040	0.400	114,000
2023-06-16	0.035	0.038	0.033	0.037	0.370	1,435,000
2023-06-15	0.033	0.038	0.032	0.034	0.340	3,071,000
2023-06-14	0.036	0.038	0.032	0.035	0.350	3,996,000
2023-06-13	0.034	0.037	0.034	0.037	0.370	303,000
2023-06-12	0.036	0.036	0.034	0.036	0.360	44,000
2023-06-09	0.038	0.038	0.034	0.038	0.380	29,000
2023-06-08	0.039	0.039	0.033	0.036	0.360	283,000
2023-06-07	0.038	0.038	0.036	0.036	0.360	458,000
2023-06-06	0.038	0.039	0.034	0.037	0.370	890,000
2023-06-05	0.037	0.038	0.033	0.036	0.360	222,000
2023-06-02	0.036	0.036	0.031	0.034	0.340	1,284,000
2023-06-01	0.031	0.037	0.031	0.033	0.330	2,063,000
2023-05-31	0.047	0.047	0.033	0.035	0.350	9,686,000
2023-05-30	0.049	0.049	0.037	0.041	0.410	2,514,000
2023-05-29	0.054	0.055	0.040	0.045	0.450	608,000
2023-05-25	0.046	0.046	0.038	0.044	0.440	434,000
2023-05-24	0.048	0.048	0.039	0.042	0.420	865,000
2023-05-23	0.046	0.049	0.040	0.041	0.410	1,010,000
2023-05-22	0.044	0.046	0.041	0.046	0.460	1,756,000
2023-05-19	0.044	0.044	0.041	0.044	0.440	117,000

← NewerPage 14 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.