Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.450	11.470	11.220	11.260	11.260	1,515,740
2023-07-25	11.460	11.500	11.260	11.440	11.440	2,127,900
2023-07-24	11.300	11.510	11.180	11.370	11.370	1,433,550
2023-07-21	11.340	11.470	11.230	11.300	11.300	1,568,340
2023-07-20	11.590	11.640	11.330	11.330	11.330	2,575,600
2023-07-19	11.760	11.790	11.550	11.620	11.620	1,280,820
2023-07-18	11.730	11.980	11.610	11.700	11.700	2,257,100
2023-07-17	11.830	11.830	11.570	11.670	11.670	1,928,940
2023-07-14	11.630	11.840	11.550	11.720	11.720	2,678,721
2023-07-13	11.260	11.640	11.240	11.620	11.620	2,229,180
2023-07-12	11.500	11.700	11.310	11.330	11.330	1,569,080
2023-07-11	11.250	11.580	11.220	11.560	11.560	2,043,260
2023-07-10	11.450	11.570	11.200	11.290	11.290	1,659,400
2023-07-07	11.580	11.730	11.340	11.450	11.450	2,317,686
2023-07-06	11.380	11.650	11.360	11.610	11.610	2,733,720
2023-07-05	11.390	11.580	11.290	11.420	11.420	2,558,760
2023-07-04	11.130	11.450	11.130	11.400	11.400	3,246,800
2023-07-03	11.500	11.680	11.150	11.170	11.170	4,275,140
2023-06-30	11.070	11.400	10.970	11.350	11.350	4,774,840
2023-06-29	10.430	11.130	10.430	11.030	11.030	3,958,940
2023-06-28	10.950	10.970	10.590	10.890	10.890	3,220,980
2023-06-27	10.840	11.030	10.820	10.980	10.980	2,689,840
2023-06-26	11.100	11.240	10.840	10.900	10.900	4,077,460
2023-06-21	11.360	11.560	11.080	11.190	11.190	5,042,340
2023-06-20	11.620	11.670	11.160	11.330	11.330	11,806,066
2023-06-19	11.950	12.640	11.490	11.670	11.670	22,130,530
2023-06-16	11.570	11.620	11.430	11.490	11.490	2,542,900
2023-06-15	11.830	11.830	11.460	11.540	11.540	2,454,404
2023-06-14	11.880	12.000	11.700	11.890	11.690	2,668,986
2023-06-13	11.600	11.880	11.580	11.850	11.651	2,605,892
2023-06-12	11.590	11.710	11.500	11.670	11.474	3,111,326
2023-06-09	11.340	11.650	11.200	11.650	11.454	3,059,980
2023-06-08	11.330	11.470	11.210	11.340	11.149	2,209,944
2023-06-07	11.200	11.420	11.060	11.350	11.159	1,986,548
2023-06-06	11.490	11.510	11.090	11.130	10.943	2,541,220
2023-06-05	11.400	11.540	11.290	11.500	11.307	1,889,920
2023-06-02	11.330	11.430	11.230	11.360	11.169	1,771,220
2023-06-01	11.490	11.490	11.220	11.260	11.071	2,084,180
2023-05-31	11.400	11.500	11.300	11.440	11.248	2,456,064
2023-05-30	11.290	11.440	11.200	11.390	11.198	1,896,640
2023-05-29	11.150	11.550	11.140	11.290	11.100	3,311,840
2023-05-26	11.000	11.100	10.880	11.100	10.913	1,733,540
2023-05-25	10.820	11.040	10.740	10.950	10.766	2,068,766
2023-05-24	10.980	10.990	10.780	10.870	10.687	1,529,260
2023-05-23	11.020	11.090	10.870	10.890	10.707	2,099,480
2023-05-22	10.930	10.970	10.780	10.930	10.746	1,952,640
2023-05-19	10.540	10.980	10.500	10.880	10.697	3,708,860
2023-05-18	10.380	10.550	10.360	10.540	10.363	1,885,300
2023-05-17	10.150	10.390	10.150	10.390	10.215	1,971,776
2023-05-16	10.140	10.260	10.110	10.190	10.019	1,442,240
2023-05-15	10.170	10.240	10.050	10.240	10.068	2,072,980
2023-05-12	10.200	10.280	10.110	10.120	9.950	1,961,964
2023-05-11	10.080	10.250	10.080	10.220	10.048	1,454,080
2023-05-10	10.210	10.210	10.080	10.150	9.979	1,535,620
2023-05-09	10.170	10.340	10.050	10.160	9.989	2,228,630
2023-05-08	10.130	10.210	9.950	10.190	10.019	3,954,168
2023-05-05	10.470	10.470	10.090	10.130	9.960	4,905,080
2023-05-04	11.260	11.260	10.360	10.510	10.333	5,694,010
2023-04-28	11.010	11.360	11.000	11.330	11.139	2,327,880
2023-04-27	11.180	11.270	11.080	11.160	10.972	2,297,860

← NewerPage 14 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.