Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.020	12.310	11.420	11.450	11.450	15,124,924
2024-07-22	12.290	12.300	11.910	12.070	12.070	15,742,560
2024-07-19	11.830	12.570	11.670	12.340	12.340	25,159,624
2024-07-18	11.000	12.250	10.900	11.880	11.880	31,342,962
2024-07-17	12.420	12.460	11.190	11.190	11.190	28,166,220
2024-07-16	12.750	13.180	12.350	12.360	12.360	36,055,550
2024-07-15	13.210	14.250	12.690	12.990	12.990	49,579,590
2024-07-12	13.610	14.710	12.930	12.950	12.950	53,451,643
2024-07-11	12.380	13.390	12.300	13.390	13.390	31,626,985
2024-07-10	10.710	12.170	10.700	12.170	12.170	28,181,798
2024-07-09	10.760	11.100	10.710	11.060	11.060	13,530,484
2024-07-08	10.730	11.090	10.530	10.820	10.820	14,103,384
2024-07-05	10.440	10.440	10.440	10.440	10.440	0
2024-07-04	11.010	11.160	10.380	10.440	10.440	22,405,028
2024-07-03	11.940	12.150	11.240	11.240	11.240	38,833,340
2024-07-02	11.960	13.150	11.710	12.490	12.490	49,524,958
2024-07-01	12.240	12.800	11.950	11.950	11.950	29,243,460
2024-06-28	11.470	13.040	11.130	12.480	12.480	38,459,788
2024-06-27	12.000	13.990	11.760	12.290	12.290	57,580,982
2024-06-26	12.150	12.720	11.800	12.720	12.720	41,375,192
2024-06-25	10.590	11.560	10.230	11.560	11.560	27,926,778
2024-06-24	10.750	11.100	10.430	10.510	10.510	10,683,334
2024-06-21	10.220	10.890	10.170	10.820	10.820	11,815,804
2024-06-20	10.790	10.840	10.500	10.530	10.530	8,491,400
2024-06-19	10.890	11.050	10.700	10.720	10.720	10,204,500
2024-06-18	10.800	11.000	10.520	10.970	10.970	13,940,820
2024-06-17	10.640	11.060	10.640	10.850	10.850	15,994,726
2024-06-14	10.350	11.160	10.190	10.700	10.700	20,117,874
2024-06-13	10.700	11.770	10.370	10.400	10.400	26,923,740
2024-06-12	10.400	11.100	10.230	11.100	11.100	22,383,963
2024-06-11	9.020	10.090	8.900	10.090	10.090	10,005,929
2024-06-07	8.880	9.370	8.880	9.170	9.170	3,829,540
2024-06-06	9.520	9.880	8.920	8.990	8.990	5,005,700
2024-06-05	9.200	9.400	9.200	9.210	9.210	1,875,260
2024-06-04	9.730	9.730	9.210	9.380	9.380	3,007,644
2024-06-03	9.830	9.980	9.590	9.720	9.720	2,822,540
2024-05-31	9.660	9.940	9.540	9.890	9.890	2,281,420
2024-05-30	9.880	9.880	9.400	9.630	9.630	2,200,160
2024-05-29	9.520	9.680	9.460	9.580	9.580	1,473,300
2024-05-28	9.640	9.800	9.460	9.550	9.550	1,635,500
2024-05-27	9.670	9.670	9.320	9.640	9.640	1,856,240
2024-05-24	9.740	9.830	9.560	9.570	9.570	2,625,400
2024-05-23	9.880	9.960	9.720	9.770	9.770	2,155,180
2024-05-22	9.770	9.940	9.730	9.890	9.890	1,751,700
2024-05-21	9.880	9.980	9.720	9.790	9.790	2,271,140
2024-05-20	10.010	10.100	9.820	9.900	9.900	2,587,180
2024-05-17	9.970	10.090	9.890	10.030	10.030	2,448,100
2024-05-16	9.960	10.130	9.940	9.960	9.960	1,340,200
2024-05-15	10.080	10.100	9.900	9.940	9.940	1,326,280
2024-05-14	9.960	10.130	9.900	10.110	10.110	1,991,540
2024-05-13	10.110	10.110	9.850	9.910	9.910	2,052,960
2024-05-10	10.370	10.450	10.060	10.100	10.100	2,132,240
2024-05-09	10.260	10.410	10.130	10.350	10.350	1,531,300
2024-05-08	10.410	10.410	10.200	10.210	10.210	2,577,194
2024-05-07	10.300	10.550	10.220	10.410	10.410	2,351,220
2024-05-06	10.200	10.390	10.200	10.370	10.370	3,026,180
2024-04-30	10.460	10.470	10.010	10.100	10.100	3,392,780
2024-04-29	10.050	10.490	10.010	10.490	10.490	4,298,360
2024-04-26	9.890	10.150	9.400	10.060	10.060	5,792,880
2024-04-25	10.130	10.270	10.050	10.110	10.110	2,447,160

← NewerPage 10 of 21 · 1,215 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.