China Animation Characters Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.171	0.171	0.161	0.163	1.630	3,637,000
2022-02-25	0.171	0.173	0.168	0.169	1.690	5,685,000
2022-02-24	0.172	0.172	0.163	0.168	1.680	13,050,000
2022-02-23	0.174	0.178	0.168	0.172	1.720	28,352,000
2022-02-22	0.179	0.179	0.164	0.171	1.710	16,106,000
2022-02-21	0.164	0.177	0.162	0.173	1.730	19,728,000
2022-02-18	0.165	0.165	0.159	0.164	1.640	48,878,000
2022-02-17	0.167	0.167	0.158	0.163	1.630	34,062,000
2022-02-16	0.165	0.168	0.161	0.163	1.630	15,937,000
2022-02-15	0.184	0.186	0.160	0.165	1.650	59,615,000
2022-02-14	0.205	0.205	0.183	0.185	1.850	22,646,000
2022-02-11	0.215	0.216	0.200	0.203	2.030	22,170,000
2022-02-10	0.221	0.222	0.209	0.214	2.140	18,835,000
2022-02-09	0.223	0.226	0.215	0.220	2.200	30,083,000
2022-02-08	0.229	0.234	0.217	0.222	2.220	13,514,000
2022-02-07	0.235	0.235	0.221	0.224	2.240	13,532,000
2022-02-04	0.255	0.255	0.226	0.231	2.310	30,455,000
2022-01-31	0.260	0.260	0.239	0.250	2.500	12,787,000
2022-01-28	0.255	0.255	0.242	0.250	2.500	49,914,000
2022-01-27	0.300	0.310	0.240	0.250	2.500	42,453,000
2022-01-26	0.310	0.330	0.290	0.300	3.000	77,268,000
2022-01-25	0.300	0.315	0.295	0.305	3.050	17,528,000
2022-01-24	0.340	0.340	0.290	0.300	3.000	30,902,000
2022-01-21	0.375	0.380	0.325	0.325	3.250	42,580,000
2022-01-20	0.335	0.405	0.335	0.375	3.750	25,871,000
2022-01-19	0.340	0.345	0.310	0.335	3.350	28,199,000
2022-01-18	0.390	0.390	0.340	0.340	3.400	38,831,000
2022-01-17	0.395	0.395	0.380	0.390	3.900	6,549,000
2022-01-14	0.405	0.410	0.380	0.390	3.900	16,848,000
2022-01-13	0.420	0.420	0.395	0.405	4.050	9,877,000
2022-01-12	0.420	0.420	0.400	0.415	4.150	11,451,000
2022-01-11	0.430	0.435	0.390	0.410	4.100	15,528,000
2022-01-10	0.420	0.435	0.415	0.425	4.250	8,314,000
2022-01-07	0.440	0.445	0.405	0.420	4.200	16,896,000
2022-01-06	0.440	0.445	0.415	0.440	4.400	11,557,000
2022-01-05	0.455	0.460	0.430	0.440	4.400	8,453,000
2022-01-04	0.455	0.465	0.440	0.455	4.550	11,190,000
2022-01-03	0.450	0.470	0.435	0.455	4.550	12,869,000
2021-12-31	0.445	0.455	0.425	0.450	4.500	6,369,000
2021-12-30	0.500	0.510	0.415	0.435	4.350	33,580,000
2021-12-29	0.475	0.560	0.475	0.500	5.000	39,920,000
2021-12-28	0.475	0.480	0.465	0.475	4.750	5,875,000
2021-12-24	0.470	0.480	0.465	0.475	4.750	2,323,000
2021-12-23	0.455	0.475	0.440	0.460	4.600	16,455,000
2021-12-22	0.440	0.480	0.430	0.445	4.450	12,609,000
2021-12-21	0.450	0.450	0.425	0.430	4.300	9,857,000
2021-12-20	0.440	0.460	0.430	0.445	4.450	12,323,000
2021-12-17	0.430	0.450	0.425	0.440	4.400	10,628,000
2021-12-16	0.440	0.450	0.415	0.435	4.350	10,554,000
2021-12-15	0.470	0.470	0.420	0.430	4.300	15,241,000
2021-12-14	0.455	0.520	0.440	0.465	4.650	34,135,751
2021-12-13	0.610	0.630	0.380	0.455	4.550	87,323,400
2021-12-10	0.630	0.660	0.580	0.620	6.200	19,814,000
2021-12-09	0.900	0.940	0.620	0.630	6.300	140,195,000
2021-12-08	0.610	0.610	0.610	0.610	6.100	0
2021-12-07	0.610	0.610	0.610	0.610	6.100	0
2021-12-06	0.610	0.610	0.610	0.610	6.100	0
2021-12-03	0.610	0.610	0.610	0.610	6.100	0
2021-12-02	0.610	0.610	0.610	0.610	6.100	0
2021-12-01	0.610	0.610	0.610	0.610	6.100	0

← NewerPage 20 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.