China Animation Characters Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-02-08	0.022	0.022	0.022	0.022	0.220	0
2024-02-07	0.022	0.022	0.022	0.022	0.220	7,000
2024-02-06	0.020	0.023	0.020	0.022	0.220	848,000
2024-02-05	0.025	0.025	0.021	0.021	0.210	13,000
2024-02-02	0.021	0.025	0.021	0.025	0.250	275,000
2024-02-01	0.022	0.023	0.022	0.023	0.230	335,000
2024-01-31	0.022	0.022	0.022	0.022	0.220	0
2024-01-30	0.024	0.024	0.022	0.022	0.220	1,183,000
2024-01-29	0.024	0.024	0.024	0.024	0.240	0
2024-01-26	0.021	0.025	0.021	0.024	0.240	256,000
2024-01-25	0.024	0.024	0.024	0.024	0.240	0
2024-01-24	0.022	0.022	0.022	0.022	0.220	53,000
2024-01-23	0.021	0.021	0.021	0.021	0.210	0
2024-01-22	0.020	0.021	0.020	0.021	0.210	251,000
2024-01-19	0.024	0.024	0.024	0.024	0.240	0
2024-01-18	0.022	0.024	0.020	0.024	0.240	563,000
2024-01-17	0.024	0.024	0.022	0.022	0.220	8,000
2024-01-16	0.024	0.024	0.024	0.024	0.240	0
2024-01-15	0.020	0.024	0.020	0.024	0.240	36,000
2024-01-12	0.024	0.024	0.020	0.021	0.210	62,000
2024-01-11	0.024	0.025	0.023	0.023	0.230	123,000
2024-01-10	0.025	0.025	0.022	0.023	0.230	134,000
2024-01-09	0.025	0.025	0.025	0.025	0.250	0
2024-01-08	0.026	0.026	0.026	0.026	0.260	0
2024-01-05	0.024	0.026	0.024	0.026	0.260	104,000
2024-01-04	0.025	0.025	0.025	0.025	0.250	44,000
2024-01-03	0.024	0.026	0.024	0.026	0.260	1,520,000
2024-01-02	0.025	0.026	0.025	0.026	0.260	97,000
2023-12-29	0.027	0.027	0.027	0.027	0.270	0
2023-12-28	0.027	0.027	0.027	0.027	0.270	0
2023-12-27	0.027	0.027	0.025	0.027	0.270	522,000
2023-12-22	0.027	0.027	0.024	0.027	0.270	393,000
2023-12-21	0.026	0.026	0.025	0.026	0.260	2,026,000
2023-12-20	0.026	0.027	0.025	0.027	0.270	74,000
2023-12-19	0.027	0.027	0.025	0.027	0.270	42,000
2023-12-18	0.026	0.026	0.025	0.025	0.250	23,000
2023-12-15	0.027	0.027	0.027	0.027	0.270	0
2023-12-14	0.027	0.027	0.025	0.027	0.270	18,000
2023-12-13	0.027	0.027	0.027	0.027	0.270	0
2023-12-12	0.027	0.027	0.027	0.027	0.270	0
2023-12-11	0.025	0.028	0.025	0.027	0.270	681,000
2023-12-08	0.027	0.027	0.025	0.025	0.250	37,000
2023-12-07	0.026	0.027	0.025	0.027	0.270	628,000
2023-12-06	0.025	0.027	0.025	0.026	0.260	185,000
2023-12-05	0.027	0.027	0.024	0.026	0.260	55,000
2023-12-04	0.027	0.027	0.027	0.027	0.270	0
2023-12-01	0.027	0.027	0.027	0.027	0.270	0
2023-11-30	0.027	0.027	0.027	0.027	0.270	1,000
2023-11-29	0.025	0.026	0.025	0.026	0.260	657,000
2023-11-28	0.026	0.027	0.025	0.026	0.260	613,000
2023-11-27	0.025	0.026	0.025	0.026	0.260	1,144,000
2023-11-24	0.025	0.027	0.025	0.027	0.270	77,000
2023-11-23	0.027	0.027	0.027	0.027	0.270	0
2023-11-22	0.027	0.027	0.025	0.027	0.270	41,000
2023-11-21	0.028	0.028	0.025	0.028	0.280	209,000
2023-11-20	0.025	0.027	0.025	0.027	0.270	1,073,000
2023-11-17	0.027	0.027	0.025	0.026	0.260	561,000

← NewerPage 12 of 21 · 1,234 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.