Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.420	13.600	12.880	13.180	13.180	4,591,800
2024-01-18	13.500	13.500	12.770	13.400	13.400	8,015,620
2024-01-17	13.600	13.940	13.550	13.550	13.550	6,175,860
2024-01-16	13.840	13.940	13.410	13.690	13.690	7,733,793
2024-01-15	13.970	14.250	13.770	13.820	13.820	10,538,420
2024-01-12	13.380	14.670	13.250	14.080	14.080	20,619,397
2024-01-11	12.990	13.430	12.930	13.340	13.340	4,905,200
2024-01-10	12.970	13.240	12.760	13.190	13.190	4,970,120
2024-01-09	12.860	13.200	12.860	12.970	12.970	3,512,960
2024-01-08	13.160	13.250	12.850	12.860	12.860	4,713,940
2024-01-05	13.410	13.620	13.060	13.160	13.160	4,235,600
2024-01-04	13.330	13.430	13.170	13.380	13.380	3,896,063
2024-01-03	13.720	13.820	13.260	13.400	13.400	5,754,620
2024-01-02	13.860	13.970	13.700	13.780	13.780	4,852,380
2023-12-29	13.480	13.850	13.410	13.800	13.800	5,780,510
2023-12-28	13.340	13.540	13.070	13.500	13.500	5,777,980
2023-12-27	13.210	13.500	13.080	13.460	13.460	4,369,390
2023-12-26	13.620	13.660	13.120	13.250	13.250	5,710,050
2023-12-25	13.550	13.720	13.400	13.610	13.610	5,166,820
2023-12-22	13.840	13.940	13.500	13.550	13.550	6,161,100
2023-12-21	13.760	13.970	13.280	13.810	13.810	8,491,788
2023-12-20	14.010	14.120	13.740	13.810	13.810	7,819,530
2023-12-19	13.720	13.940	13.370	13.940	13.940	8,439,580
2023-12-18	13.900	13.900	13.560	13.650	13.650	7,073,390
2023-12-15	13.920	14.050	13.700	13.950	13.950	7,504,360
2023-12-14	14.020	14.110	13.770	13.900	13.900	8,856,220
2023-12-13	14.250	14.250	13.910	14.010	14.010	11,499,820
2023-12-12	13.900	14.350	13.890	14.240	14.240	17,435,630
2023-12-11	13.790	14.180	13.580	14.040	14.040	28,077,145
2023-12-08	12.500	13.720	12.490	13.720	13.720	18,470,245
2023-12-07	12.850	12.900	12.170	12.470	12.470	22,001,429
2023-12-06	13.670	13.890	13.360	13.450	13.450	13,722,565
2023-12-05	14.030	14.080	13.290	13.560	13.560	18,133,173
2023-12-04	13.760	14.290	13.640	14.090	14.090	22,504,137
2023-12-01	13.960	14.260	13.620	13.750	13.750	23,366,154
2023-11-30	14.010	14.310	13.590	13.830	13.830	29,616,219
2023-11-29	14.000	15.800	13.880	14.550	14.550	51,686,193
2023-11-28	13.230	14.550	13.210	14.550	14.550	41,276,314
2023-11-27	14.400	14.400	13.160	13.230	13.230	40,816,499
2023-11-24	12.740	14.030	12.570	14.030	14.030	15,614,320
2023-11-23	12.380	12.800	12.380	12.750	12.750	2,463,980
2023-11-22	12.550	12.670	12.460	12.490	12.490	2,804,841
2023-11-21	12.870	12.870	12.520	12.530	12.530	2,854,421
2023-11-20	12.840	12.880	12.730	12.820	12.820	2,710,041
2023-11-17	12.670	12.840	12.640	12.840	12.840	3,049,620
2023-11-16	12.710	12.880	12.650	12.680	12.680	2,399,224
2023-11-15	12.880	12.930	12.680	12.760	12.760	2,820,740
2023-11-14	12.740	12.850	12.680	12.790	12.790	2,750,120
2023-11-13	12.730	12.850	12.670	12.700	12.700	2,663,040
2023-11-10	12.650	12.810	12.510	12.770	12.770	2,700,320
2023-11-09	12.750	12.850	12.600	12.680	12.680	2,210,680
2023-11-08	12.900	12.900	12.630	12.710	12.710	3,148,620
2023-11-07	12.700	12.880	12.690	12.780	12.780	3,651,540
2023-11-06	12.540	12.880	12.530	12.860	12.860	4,716,180
2023-11-03	12.300	12.540	12.240	12.490	12.490	3,103,640
2023-11-02	12.360	12.600	12.330	12.340	12.340	2,688,800
2023-11-01	12.350	12.600	12.350	12.460	12.460	3,024,890
2023-10-31	12.370	12.730	12.320	12.350	12.350	2,810,120
2023-10-30	12.050	12.490	12.030	12.380	12.380	4,743,920
2023-10-27	11.850	12.180	11.800	12.090	12.090	3,205,960

← NewerPage 12 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.