Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.180	11.250	11.080	11.200	11.012	1,422,140
2023-01-30	11.170	11.250	11.120	11.180	10.992	1,935,660
2023-01-20	11.110	11.180	11.020	11.080	10.894	1,491,380
2023-01-19	10.940	11.090	10.790	11.090	10.904	1,791,680
2023-01-18	10.860	10.980	10.810	10.950	10.766	1,398,920
2023-01-17	10.820	10.930	10.560	10.850	10.668	1,383,700
2023-01-16	10.620	10.830	10.560	10.790	10.609	1,858,320
2023-01-13	10.660	10.700	10.510	10.590	10.412	1,051,060
2023-01-12	10.570	10.650	10.490	10.620	10.441	1,146,240
2023-01-11	10.660	10.810	10.500	10.500	10.323	1,534,520
2023-01-10	10.670	10.730	10.560	10.620	10.441	1,212,940
2023-01-09	10.540	10.730	10.530	10.610	10.432	1,349,800
2023-01-06	10.530	10.600	10.470	10.560	10.382	1,234,480
2023-01-05	10.600	10.600	10.390	10.530	10.353	1,203,460
2023-01-04	10.420	10.650	10.380	10.470	10.294	1,294,907
2023-01-03	10.360	10.480	10.130	10.470	10.294	1,363,320
2022-12-30	10.200	10.250	10.110	10.230	10.058	760,820
2022-12-29	10.210	10.340	10.110	10.110	9.940	1,116,760
2022-12-28	10.650	10.650	10.200	10.280	10.107	1,503,360
2022-12-27	10.770	10.770	10.360	10.510	10.333	1,146,820
2022-12-26	10.110	10.570	10.110	10.520	10.343	1,159,640
2022-12-23	10.280	10.330	10.150	10.300	10.127	1,004,520
2022-12-22	10.520	10.520	10.170	10.230	10.058	1,315,060
2022-12-21	10.620	10.620	10.340	10.430	10.255	1,240,196
2022-12-20	10.470	10.750	10.470	10.650	10.471	1,151,380
2022-12-19	11.030	11.040	10.530	10.590	10.412	2,822,560
2022-12-16	11.410	11.410	11.020	11.040	10.854	2,254,904
2022-12-15	11.010	11.510	10.910	11.300	11.110	3,827,284
2022-12-14	11.250	11.350	11.030	11.030	10.845	2,554,664
2022-12-13	11.190	11.190	10.920	10.940	10.756	1,758,040
2022-12-12	11.020	11.300	10.880	11.160	10.972	2,118,864
2022-12-09	11.000	11.200	11.000	11.090	10.904	1,624,660
2022-12-08	11.300	11.300	11.030	11.060	10.874	2,955,420
2022-12-07	11.600	11.600	11.360	11.380	11.189	2,513,820
2022-12-06	11.580	11.650	11.520	11.600	11.405	2,452,140
2022-12-05	11.490	11.630	11.450	11.580	11.385	2,399,415
2022-12-02	11.600	11.630	11.460	11.490	11.297	2,122,280
2022-12-01	11.530	11.690	11.420	11.590	11.395	3,404,364
2022-11-30	11.490	11.570	11.380	11.420	11.228	2,161,540
2022-11-29	11.320	11.590	11.230	11.590	11.395	3,451,614
2022-11-28	11.450	11.670	11.220	11.430	11.238	4,090,071
2022-11-25	11.390	11.840	11.280	11.640	11.444	5,999,808
2022-11-24	11.290	11.430	11.240	11.380	11.189	2,278,320
2022-11-23	11.420	11.530	11.080	11.290	11.100	3,017,176
2022-11-22	11.640	11.820	11.320	11.340	11.149	4,909,628
2022-11-21	11.520	11.600	11.390	11.600	11.405	2,737,906
2022-11-18	11.850	11.890	11.520	11.520	11.326	4,583,100
2022-11-17	11.820	11.900	11.560	11.820	11.621	6,125,716
2022-11-16	12.030	12.420	11.730	11.780	11.582	12,707,996
2022-11-15	10.800	11.920	10.800	11.920	11.720	7,672,396
2022-11-14	10.950	11.040	10.760	10.840	10.658	2,101,120
2022-11-11	11.190	11.250	10.880	10.890	10.707	2,212,340
2022-11-10	11.190	11.260	10.980	10.990	10.805	1,947,780
2022-11-09	11.320	11.360	11.170	11.250	11.061	1,251,280
2022-11-08	11.270	11.390	11.120	11.280	11.090	1,726,800
2022-11-07	11.370	11.570	11.270	11.370	11.179	2,158,444
2022-11-04	11.320	11.420	11.210	11.400	11.208	2,416,649
2022-11-03	11.080	11.360	11.030	11.330	11.139	2,252,220
2022-11-02	11.220	11.330	11.100	11.150	10.962	2,491,340
2022-11-01	10.810	11.110	10.810	11.100	10.913	3,046,664

← NewerPage 16 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.