Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.190	11.480	11.080	11.130	10.943	2,554,980
2023-04-25	11.710	11.710	11.080	11.460	11.267	3,123,020
2023-04-24	11.650	11.830	11.400	11.750	11.552	4,080,684
2023-04-21	12.390	12.430	11.670	11.740	11.543	4,627,453
2023-04-20	12.140	12.400	12.100	12.390	12.182	3,155,100
2023-04-19	12.000	12.360	11.900	12.140	11.936	2,837,144
2023-04-18	12.080	12.180	11.850	11.930	11.729	3,010,200
2023-04-17	12.340	12.400	12.120	12.150	11.946	2,591,040
2023-04-14	12.310	12.370	12.080	12.350	12.142	2,918,900
2023-04-13	12.650	12.650	12.200	12.240	12.034	5,007,320
2023-04-12	12.450	12.680	12.370	12.670	12.457	3,730,049
2023-04-11	12.420	12.530	12.360	12.410	12.201	3,431,444
2023-04-10	12.620	12.820	12.430	12.430	12.221	5,122,060
2023-04-07	12.710	12.730	12.460	12.620	12.408	4,213,880
2023-04-06	12.450	12.780	12.390	12.710	12.496	7,432,960
2023-04-04	12.560	12.630	12.400	12.470	12.260	3,863,820
2023-04-03	12.500	12.630	12.410	12.630	12.418	4,938,368
2023-03-31	12.820	12.820	12.250	12.460	12.250	5,477,000
2023-03-30	12.410	12.620	12.290	12.590	12.378	5,441,048
2023-03-29	12.320	12.530	12.270	12.390	12.182	3,655,127
2023-03-28	12.430	12.450	12.260	12.270	12.064	3,874,640
2023-03-27	12.450	12.700	12.270	12.440	12.231	5,741,880
2023-03-24	12.580	12.640	12.280	12.460	12.250	5,133,744
2023-03-23	12.310	12.600	12.280	12.500	12.290	7,978,044
2023-03-22	12.160	12.400	12.070	12.360	12.152	6,516,604
2023-03-21	12.020	12.200	11.880	12.200	11.995	4,621,440
2023-03-20	11.930	12.060	11.750	12.020	11.818	3,596,560
2023-03-17	11.790	11.960	11.780	11.840	11.641	2,772,260
2023-03-16	12.000	12.100	11.700	11.720	11.523	3,163,400
2023-03-15	11.890	12.190	11.870	12.040	11.838	5,069,280
2023-03-14	11.960	11.960	11.550	11.790	11.592	4,274,724
2023-03-13	12.010	12.020	11.630	11.940	11.739	3,918,424
2023-03-10	12.000	12.220	11.980	12.050	11.847	4,472,740
2023-03-09	12.050	12.180	11.900	12.130	11.926	5,248,740
2023-03-08	11.790	12.000	11.740	11.960	11.759	4,789,344
2023-03-07	12.150	12.170	11.770	11.790	11.592	6,617,340
2023-03-06	12.100	12.200	12.000	12.200	11.995	5,367,720
2023-03-03	12.300	12.360	12.040	12.100	11.897	7,371,496
2023-03-02	12.220	12.380	12.140	12.230	12.024	10,134,920
2023-03-01	12.380	12.400	12.200	12.310	12.103	17,575,179
2023-02-28	11.440	12.560	11.430	12.560	12.349	15,543,032
2023-02-27	11.870	11.870	11.380	11.420	11.228	6,657,475
2023-02-24	11.820	12.180	11.690	12.010	11.808	8,058,958
2023-02-23	11.680	11.790	11.620	11.680	11.484	1,433,760
2023-02-22	11.480	11.740	11.440	11.650	11.454	1,451,620
2023-02-21	11.630	11.650	11.410	11.540	11.346	1,484,260
2023-02-20	11.460	11.540	11.260	11.510	11.316	1,938,620
2023-02-17	11.420	11.660	11.380	11.420	11.228	1,832,020
2023-02-16	11.860	11.940	11.450	11.530	11.336	3,664,496
2023-02-15	11.700	11.900	11.610	11.850	11.651	2,227,100
2023-02-14	11.820	11.820	11.680	11.740	11.543	1,601,960
2023-02-13	11.800	11.800	11.630	11.720	11.523	1,590,800
2023-02-10	11.670	11.850	11.610	11.680	11.484	2,182,580
2023-02-09	11.390	11.730	11.370	11.700	11.503	3,270,000
2023-02-08	11.610	11.620	11.380	11.400	11.208	2,014,120
2023-02-07	11.470	11.560	11.420	11.550	11.356	1,585,360
2023-02-06	11.400	11.610	11.380	11.460	11.267	1,905,648
2023-02-03	11.420	11.510	11.250	11.440	11.248	1,913,720
2023-02-02	11.530	11.550	11.380	11.450	11.257	2,076,740
2023-02-01	11.240	11.450	11.160	11.430	11.238	2,043,927

← NewerPage 15 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.