China Animation Characters Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.000 | 6.280 | 5.080 | 5.355 | 5.355 | 19,689,100 |
| 2026-10-15 | 6.500 | 6.500 | 5.930 | 6.025 | 6.025 | 3,714,000 |
| 2026-10-14 | 6.970 | 7.005 | 6.425 | 6.540 | 6.540 | 4,285,000 |
| 2026-10-13 | 7.500 | 7.630 | 6.640 | 7.000 | 7.000 | 10,701,200 |
| 2026-10-12 | 6.720 | 7.520 | 6.615 | 7.500 | 7.500 | 12,246,272 |
| 2026-10-09 | 6.160 | 7.500 | 5.990 | 6.700 | 6.700 | 15,789,000 |
| 2026-10-08 | 4.700 | 6.290 | 4.700 | 6.155 | 6.155 | 18,160,100 |
| 2026-10-07 | 4.520 | 4.695 | 4.265 | 4.695 | 4.695 | 3,172,500 |
| 2026-10-06 | 4.860 | 4.860 | 4.350 | 4.355 | 4.355 | 1,735,000 |
| 2026-10-05 | 4.915 | 5.020 | 4.825 | 4.855 | 4.855 | 1,178,700 |
| 2026-10-02 | 4.825 | 4.900 | 4.685 | 4.820 | 4.820 | 1,369,200 |
| 2026-09-30 | 4.990 | 4.995 | 4.750 | 4.800 | 4.800 | 1,611,800 |
| 2026-09-29 | 4.920 | 4.990 | 4.750 | 4.750 | 4.750 | 1,681,600 |
| 2026-09-28 | 5.255 | 5.540 | 4.830 | 4.845 | 4.845 | 5,592,300 |
| 2026-09-25 | 5.390 | 6.050 | 5.185 | 5.250 | 5.250 | 8,190,400 |
| 2026-09-24 | 4.700 | 5.350 | 4.680 | 5.300 | 5.300 | 9,722,900 |
| 2026-09-23 | 4.745 | 5.330 | 4.695 | 4.885 | 4.885 | 8,864,800 |
| 2026-09-22 | 4.380 | 4.750 | 4.380 | 4.605 | 4.605 | 5,096,800 |
| 2026-09-21 | 3.800 | 4.540 | 3.800 | 4.485 | 4.485 | 8,376,400 |
Page 1 of 1 · 19 trading days
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.