Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.010	22.200	18.260	18.660	18.660	48,362,160
2026-10-15	18.230	20.250	17.560	20.250	20.250	24,737,280
2026-10-14	17.900	18.980	16.730	18.410	18.410	35,165,378
2026-10-13	15.750	17.470	14.920	17.470	17.470	11,660,500
2026-10-12	16.430	16.480	15.690	15.880	15.880	9,239,680
2026-10-09	17.070	17.410	15.750	16.470	16.470	11,822,100
2026-10-08	17.570	18.030	17.160	17.500	17.500	11,497,727
2026-09-30	18.330	18.500	17.350	17.400	17.400	12,054,500
2026-09-29	17.500	18.650	17.260	18.450	18.450	16,188,067
2026-09-28	18.400	18.760	17.060	17.380	17.380	14,903,387
2026-09-24	19.070	19.600	18.370	18.470	18.470	14,847,000
2026-09-23	18.930	19.560	18.810	19.370	19.370	19,896,291
2026-09-22	18.240	19.220	18.110	18.950	18.950	22,536,640
2026-09-21	17.820	18.300	17.520	18.020	18.020	15,196,311
2026-09-18	17.700	18.210	17.340	17.640	17.640	20,454,663
2026-09-17	18.490	18.730	17.520	17.610	17.610	31,195,980
2026-09-16	18.150	18.930	17.400	18.830	18.830	46,826,760
2026-09-15	17.000	18.980	16.950	18.650	18.650	61,272,671
2026-09-14	16.210	17.430	15.680	17.250	17.250	41,446,500
2026-09-11	15.080	16.460	14.740	16.460	16.460	29,033,675
2026-09-10	14.630	15.300	14.530	14.960	14.960	9,598,295
2026-09-09	14.650	15.090	14.630	14.810	14.810	6,907,900
2026-09-08	14.340	14.860	14.340	14.600	14.600	6,608,600
2026-09-07	13.900	14.550	13.870	14.420	14.420	7,110,644
2026-09-04	14.180	14.380	13.780	13.870	13.870	4,368,500
2026-09-03	14.150	14.290	13.860	14.080	14.080	3,743,244
2026-09-02	14.070	14.160	13.960	14.050	14.050	3,852,200
2026-09-01	14.530	14.600	14.130	14.230	14.230	4,419,280
2026-08-31	14.020	14.530	13.860	14.510	14.510	4,445,100
2026-08-28	14.090	14.570	14.000	14.160	14.160	5,776,300
2026-08-27	13.720	14.220	13.720	14.150	14.150	6,794,800
2026-08-26	14.000	14.000	13.480	13.720	13.720	3,914,700
2026-08-25	13.530	13.870	13.210	13.840	13.840	4,744,800
2026-08-24	13.880	13.900	13.260	13.550	13.550	5,508,300
2026-08-21	13.730	13.990	13.340	13.850	13.850	6,084,256
2026-08-20	13.520	14.140	13.390	13.680	13.680	6,933,322
2026-08-19	14.090	14.200	13.290	13.400	13.400	8,540,200
2026-08-18	14.160	14.350	13.980	14.270	14.270	7,965,784
2026-08-17	13.510	14.260	13.430	14.220	14.220	8,002,367
2026-08-14	13.310	13.550	13.240	13.510	13.510	4,740,400
2026-08-13	13.660	13.850	13.270	13.280	13.280	5,587,995
2026-08-12	13.060	13.640	13.060	13.630	13.630	6,490,500
2026-08-11	13.080	13.360	12.980	13.180	13.180	5,324,620
2026-08-10	13.240	13.340	12.940	13.180	13.180	6,694,480
2026-08-07	12.880	13.350	12.600	13.310	13.310	9,837,640
2026-08-06	12.250	12.770	12.240	12.770	12.770	7,313,200
2026-08-05	11.900	12.480	11.750	12.360	12.360	9,618,800
2026-08-04	11.440	11.950	11.330	11.940	11.940	9,511,620
2026-08-03	11.210	11.480	11.100	11.350	11.350	6,898,781
2026-07-31	11.280	11.440	11.170	11.250	11.250	10,766,157
2026-07-30	11.360	11.440	10.720	10.870	10.870	8,566,340
2026-07-29	11.560	11.560	11.050	11.380	11.380	8,896,320
2026-07-28	11.680	12.000	11.470	11.570	11.570	8,125,500
2026-07-27	11.500	11.880	11.370	11.860	11.860	7,766,388
2026-07-24	11.480	11.790	11.230	11.510	11.510	9,204,600
2026-07-23	11.300	11.910	11.200	11.510	11.510	10,986,549
2026-07-22	11.200	11.770	11.180	11.240	11.240	12,254,100
2026-07-21	11.100	11.530	10.050	11.490	11.490	17,975,900
2026-07-20	12.420	12.580	11.070	11.170	11.170	13,940,400
2026-07-17	13.580	13.600	12.160	12.300	12.300	11,501,940

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.2000 CNY
2022-07-07	0.5600 CNY
2021-05-24	0.2200 CNY
2020-07-16	0.0503 CNY
2019-06-10	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.