Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.170	13.780	12.880	12.950	12.732	32,801,349
2022-07-28	11.680	12.830	11.680	12.830	12.614	11,118,397
2022-07-27	11.610	11.860	11.460	11.660	11.464	4,262,814
2022-07-26	11.660	11.740	11.150	11.620	11.425	6,321,390
2022-07-25	12.020	12.250	11.640	11.740	11.543	7,775,506
2022-07-22	11.670	12.450	11.660	12.100	11.897	11,382,642
2022-07-21	11.920	12.100	11.610	11.640	11.444	6,031,420
2022-07-20	12.090	12.160	11.800	11.930	11.729	6,122,802
2022-07-19	11.690	12.190	11.650	12.020	11.818	8,723,616
2022-07-18	11.590	11.710	11.450	11.640	11.444	4,000,840
2022-07-15	11.610	11.790	11.410	11.430	11.238	5,953,200
2022-07-14	11.330	12.280	11.300	11.830	11.631	11,158,807
2022-07-13	11.420	11.600	11.180	11.570	11.375	6,585,238
2022-07-12	11.650	12.700	11.570	11.700	11.503	9,323,559
2022-07-11	11.920	12.080	11.390	11.630	11.434	10,807,695
2022-07-08	12.690	12.920	11.830	12.280	12.073	20,171,289
2022-07-07	11.220	12.470	10.970	12.470	12.260	10,724,200
2022-07-06	15.690	17.290	15.400	16.280	11.040	12,475,758
2022-07-05	16.260	16.460	15.420	15.720	10.660	13,031,760
2022-07-04	15.710	16.800	15.470	16.750	11.358	9,930,856
2022-07-01	15.890	16.160	15.660	15.750	10.680	3,518,340
2022-06-30	15.910	16.090	15.620	15.690	10.640	3,657,920
2022-06-29	16.090	16.390	15.770	15.800	10.714	5,799,920
2022-06-28	15.460	16.170	15.320	16.070	10.897	4,662,420
2022-06-27	15.600	15.650	15.320	15.460	10.484	2,044,560
2022-06-24	15.200	15.590	15.200	15.510	10.518	2,875,370
2022-06-23	14.590	15.320	14.540	15.300	10.375	4,640,440
2022-06-22	15.040	15.170	14.510	14.530	9.853	3,567,200
2022-06-21	15.300	15.330	14.890	15.040	10.199	3,160,920
2022-06-20	15.400	15.440	15.200	15.400	10.443	1,945,580
2022-06-17	15.180	15.330	14.950	15.320	10.389	2,010,400
2022-06-16	15.250	15.540	15.180	15.260	10.348	2,223,480
2022-06-15	15.020	15.400	15.020	15.200	10.307	2,763,180
2022-06-14	15.330	15.330	14.680	15.110	10.246	2,848,860
2022-06-13	15.180	15.450	15.130	15.390	10.436	1,985,760
2022-06-10	14.980	15.300	14.970	15.220	10.321	2,100,420
2022-06-09	15.600	15.610	14.980	15.150	10.273	2,691,920
2022-06-08	15.770	16.200	15.470	15.600	10.579	4,664,429
2022-06-07	15.700	15.870	15.530	15.760	10.687	3,925,600
2022-06-06	15.410	15.840	15.410	15.700	10.646	3,425,009
2022-06-02	14.870	15.440	14.870	15.410	10.450	2,961,560
2022-06-01	14.730	15.080	14.630	14.980	10.158	2,862,986
2022-05-31	14.780	14.780	14.400	14.740	9.995	2,341,080
2022-05-30	14.670	14.690	14.490	14.680	9.955	2,577,120
2022-05-27	14.530	14.930	14.360	14.480	9.819	3,354,540
2022-05-26	14.330	14.550	13.910	14.400	9.765	2,342,613
2022-05-25	14.220	14.370	14.060	14.240	9.656	1,782,060
2022-05-24	14.750	14.950	14.050	14.140	9.589	2,961,980
2022-05-23	14.680	14.900	14.600	14.850	10.070	1,957,480
2022-05-20	14.670	14.770	14.510	14.680	9.955	1,942,080
2022-05-19	14.340	14.670	14.230	14.670	9.948	2,281,020
2022-05-18	14.440	14.630	14.290	14.560	9.873	2,778,440
2022-05-17	14.250	14.290	13.940	14.270	9.677	2,689,120
2022-05-16	14.430	14.470	14.140	14.220	9.643	1,587,320
2022-05-13	14.190	14.380	14.070	14.230	9.650	1,965,600
2022-05-12	13.980	14.260	13.800	14.180	9.616	2,726,500
2022-05-11	13.850	14.280	13.760	13.890	9.419	3,046,902
2022-05-10	13.350	13.820	13.310	13.760	9.331	2,149,700
2022-05-09	13.410	13.660	13.300	13.540	9.182	1,598,660
2022-05-06	13.270	13.470	13.130	13.400	9.087	2,243,500

← NewerPage 18 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.