Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.680	11.960	11.660	11.920	11.920	2,912,160
2023-10-25	12.000	12.000	11.560	11.830	11.830	3,849,920
2023-10-24	11.530	12.000	11.430	11.940	11.940	4,273,860
2023-10-23	12.040	12.050	11.760	11.930	11.930	2,490,760
2023-10-20	12.080	12.340	11.990	11.990	11.990	2,851,120
2023-10-19	12.100	12.380	12.100	12.130	12.130	2,392,060
2023-10-18	12.320	12.460	12.070	12.080	12.080	2,248,660
2023-10-17	12.370	12.370	12.150	12.260	12.260	2,037,310
2023-10-16	12.480	12.510	12.180	12.270	12.270	2,570,140
2023-10-13	12.200	12.480	12.200	12.420	12.420	2,420,330
2023-10-12	12.480	12.500	12.210	12.250	12.250	3,034,520
2023-10-11	12.240	12.580	12.140	12.480	12.480	4,240,620
2023-10-10	12.200	12.320	12.120	12.230	12.230	2,827,720
2023-10-09	12.020	12.180	11.950	12.070	12.070	2,534,140
2023-09-28	11.720	12.080	11.720	12.030	12.030	2,527,280
2023-09-27	11.840	11.900	11.710	11.720	11.720	1,913,500
2023-09-26	11.920	11.960	11.750	11.820	11.820	2,303,780
2023-09-25	11.930	11.970	11.770	11.900	11.900	2,057,740
2023-09-22	11.500	11.920	11.500	11.900	11.900	2,287,600
2023-09-21	11.590	11.840	11.530	11.730	11.730	2,509,140
2023-09-20	11.700	11.850	11.640	11.670	11.670	2,804,319
2023-09-19	11.730	11.860	11.510	11.690	11.690	2,206,379
2023-09-18	11.900	11.920	11.630	11.760	11.760	2,817,220
2023-09-15	11.770	11.970	11.680	11.840	11.840	2,586,959
2023-09-14	11.920	11.980	11.710	11.820	11.820	2,259,540
2023-09-13	12.110	12.110	11.770	11.860	11.860	2,892,759
2023-09-12	11.900	12.230	11.860	12.110	12.110	4,205,380
2023-09-11	11.770	12.120	11.720	11.940	11.940	4,705,476
2023-09-08	11.750	11.840	11.610	11.760	11.760	2,604,116
2023-09-07	11.800	11.900	11.660	11.710	11.710	3,295,340
2023-09-06	11.760	12.080	11.760	11.930	11.930	4,316,080
2023-09-05	11.630	11.980	11.620	11.770	11.770	4,784,240
2023-09-04	11.700	11.780	11.580	11.690	11.690	4,443,980
2023-09-01	11.690	11.870	11.600	11.690	11.690	6,849,460
2023-08-31	11.220	11.870	11.160	11.670	11.670	8,650,130
2023-08-30	10.710	11.250	10.710	11.230	11.230	5,108,259
2023-08-29	10.450	10.720	10.280	10.650	10.650	2,625,730
2023-08-28	10.540	10.580	10.200	10.280	10.280	2,374,470
2023-08-25	10.350	10.360	10.010	10.080	10.080	2,152,320
2023-08-24	10.410	10.510	10.230	10.330	10.330	1,189,120
2023-08-23	10.530	10.600	10.400	10.450	10.450	1,831,900
2023-08-22	10.480	10.570	10.240	10.530	10.530	1,630,500
2023-08-21	10.490	10.580	10.380	10.390	10.390	1,513,120
2023-08-18	10.570	10.750	10.530	10.540	10.540	1,948,400
2023-08-17	10.380	10.720	10.250	10.640	10.640	2,908,477
2023-08-16	10.500	10.700	10.500	10.640	10.640	1,683,780
2023-08-15	10.600	10.760	10.550	10.610	10.610	1,507,660
2023-08-14	10.470	10.630	10.390	10.610	10.610	1,555,340
2023-08-11	10.720	10.720	10.500	10.510	10.510	1,429,460
2023-08-10	10.650	10.730	10.600	10.680	10.680	814,960
2023-08-09	10.820	10.850	10.620	10.660	10.660	1,450,440
2023-08-08	10.900	10.980	10.750	10.820	10.820	1,675,760
2023-08-07	10.950	11.040	10.890	10.950	10.950	1,504,600
2023-08-04	10.900	11.050	10.850	10.960	10.960	1,395,140
2023-08-03	11.000	11.080	10.900	10.930	10.930	1,093,500
2023-08-02	11.010	11.100	10.950	11.070	11.070	1,247,780
2023-08-01	10.960	11.060	10.890	11.010	11.010	1,542,720
2023-07-31	10.940	11.120	10.850	10.970	10.970	1,856,200
2023-07-28	11.130	11.130	10.900	10.990	10.990	1,754,160
2023-07-27	11.240	11.400	11.110	11.110	11.110	1,826,620

← NewerPage 13 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.