Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.680	10.900	10.400	10.810	10.628	2,134,000
2022-10-28	10.940	11.030	10.500	10.530	10.353	2,053,004
2022-10-27	10.930	11.150	10.930	10.980	10.795	1,885,720
2022-10-26	10.760	10.980	10.720	10.940	10.756	1,735,600
2022-10-25	10.770	10.910	10.560	10.720	10.540	1,583,628
2022-10-24	10.780	11.040	10.690	10.770	10.589	1,748,084
2022-10-21	10.930	10.980	10.760	10.830	10.648	1,387,296
2022-10-20	10.770	11.020	10.620	10.930	10.746	2,281,880
2022-10-19	10.900	11.010	10.820	10.820	10.638	1,591,540
2022-10-18	10.820	11.050	10.710	10.950	10.766	2,409,420
2022-10-17	10.600	10.880	10.540	10.820	10.638	2,503,720
2022-10-14	10.460	10.580	10.420	10.520	10.343	1,628,320
2022-10-13	10.390	10.500	10.300	10.410	10.235	1,811,020
2022-10-12	9.900	10.390	9.890	10.390	10.215	2,981,584
2022-10-11	9.750	9.900	9.730	9.900	9.734	1,654,008
2022-10-10	10.000	10.080	9.640	9.690	9.527	2,142,835
2022-09-30	10.100	10.220	9.980	9.990	9.822	1,950,980
2022-09-29	10.160	10.230	10.040	10.080	9.910	2,201,080
2022-09-28	10.220	10.220	9.960	10.010	9.842	2,136,824
2022-09-27	9.950	10.290	9.950	10.170	9.999	2,458,960
2022-09-26	10.140	10.230	9.950	9.970	9.802	2,090,340
2022-09-23	10.470	10.490	10.050	10.150	9.979	2,421,360
2022-09-22	10.500	10.640	10.410	10.470	10.294	1,622,880
2022-09-21	10.640	10.640	10.260	10.530	10.353	1,951,880
2022-09-20	10.270	10.580	10.270	10.540	10.363	2,540,740
2022-09-19	10.490	10.580	10.200	10.280	10.107	2,232,200
2022-09-16	10.800	10.830	10.440	10.480	10.304	2,585,084
2022-09-15	11.380	11.420	10.700	10.800	10.618	4,172,740
2022-09-14	11.290	11.450	11.250	11.360	11.169	1,780,500
2022-09-13	11.430	11.630	11.430	11.450	11.257	1,632,900
2022-09-09	11.570	11.600	11.330	11.430	11.238	1,922,372
2022-09-08	11.940	11.940	11.600	11.600	11.405	2,635,140
2022-09-07	11.580	12.000	11.540	11.890	11.690	4,089,220
2022-09-06	11.500	11.600	11.450	11.580	11.385	2,534,380
2022-09-05	11.500	11.620	11.320	11.500	11.307	2,207,340
2022-09-02	11.250	11.560	11.250	11.490	11.297	2,470,680
2022-09-01	11.330	11.640	11.260	11.290	11.100	2,628,212
2022-08-31	11.900	11.900	11.240	11.330	11.139	4,611,680
2022-08-30	12.040	12.210	11.720	11.860	11.661	4,054,120
2022-08-29	11.680	12.150	11.520	12.140	11.936	3,817,640
2022-08-26	12.380	12.540	11.960	11.980	11.779	5,505,140
2022-08-25	13.090	13.180	12.300	12.400	12.191	7,759,437
2022-08-24	13.660	13.740	12.910	13.090	12.870	10,014,759
2022-08-23	13.600	14.160	13.570	13.740	13.509	14,717,430
2022-08-22	13.190	14.430	13.190	13.840	13.607	15,413,298
2022-08-19	13.740	13.800	13.170	13.190	12.968	11,346,026
2022-08-18	13.210	13.840	13.130	13.760	13.529	16,147,817
2022-08-17	12.970	13.380	12.880	13.360	13.135	12,262,175
2022-08-16	13.200	13.230	12.880	12.930	12.713	8,058,868
2022-08-15	12.990	13.390	12.810	13.180	12.958	8,486,787
2022-08-12	13.280	13.440	12.960	12.990	12.772	8,685,492
2022-08-11	13.190	13.540	13.100	13.260	13.037	11,825,691
2022-08-10	13.060	13.270	12.880	13.190	12.968	7,113,187
2022-08-09	13.260	13.310	12.980	13.190	12.968	8,740,780
2022-08-08	13.450	13.480	13.080	13.400	13.175	9,775,400
2022-08-05	13.210	13.800	12.950	13.710	13.479	15,129,228
2022-08-04	13.810	13.820	12.970	13.230	13.008	13,879,729
2022-08-03	13.270	14.100	13.180	13.810	13.578	22,236,903
2022-08-02	13.080	13.660	12.380	13.410	13.184	19,637,463
2022-08-01	12.880	13.550	12.750	13.380	13.155	20,861,562

← NewerPage 17 of 21 · 1,212 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.