Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.270	13.470	13.130	13.400	9.087	2,243,500
2022-05-05	13.610	13.860	13.360	13.610	9.229	3,017,609
2022-04-29	12.650	13.680	12.620	13.490	9.148	4,791,549
2022-04-28	13.260	13.270	12.300	12.470	8.456	4,161,904
2022-04-27	12.810	13.410	12.310	13.270	8.999	5,530,590
2022-04-26	14.060	14.160	13.220	13.350	9.053	4,543,302
2022-04-25	15.380	15.400	14.030	14.040	9.521	5,611,060
2022-04-22	15.720	15.940	15.460	15.590	10.572	3,720,638
2022-04-21	16.000	16.400	15.770	15.930	10.802	4,626,050
2022-04-20	16.080	16.320	15.910	16.120	10.931	4,319,032
2022-04-19	16.150	16.170	15.900	16.050	10.884	3,883,460
2022-04-18	15.510	16.150	15.210	16.100	10.918	6,588,400
2022-04-15	15.770	15.980	15.350	15.490	10.504	7,424,900
2022-04-14	14.740	15.290	14.680	15.160	10.280	2,579,214
2022-04-13	14.990	14.990	14.650	14.650	9.934	1,888,255
2022-04-12	14.830	15.050	14.560	15.040	10.199	2,623,255
2022-04-11	15.250	15.250	14.630	14.760	10.009	3,213,280
2022-04-08	15.620	15.630	15.150	15.300	10.375	2,807,841
2022-04-07	15.910	16.110	15.640	15.700	10.646	3,803,800
2022-04-06	16.020	16.140	15.820	15.990	10.843	2,903,460
2022-04-01	15.750	15.980	15.560	15.980	10.836	2,468,480
2022-03-31	15.780	16.010	15.620	15.830	10.735	2,324,280
2022-03-30	15.550	15.790	15.440	15.780	10.701	2,406,740
2022-03-29	15.780	15.780	15.300	15.400	10.443	2,553,320
2022-03-28	15.700	15.840	15.330	15.690	10.640	2,730,420
2022-03-25	15.720	16.130	15.720	15.870	10.762	3,485,580
2022-03-24	15.950	15.950	15.660	15.700	10.646	2,424,800
2022-03-23	15.880	16.150	15.750	16.000	10.850	2,944,788
2022-03-22	15.930	16.000	15.700	15.840	10.741	2,491,020
2022-03-21	15.900	16.180	15.750	15.990	10.843	3,820,600
2022-03-18	15.830	16.180	15.820	15.940	10.809	2,931,460
2022-03-17	15.840	16.370	15.840	16.000	10.850	4,191,740
2022-03-16	15.480	15.730	14.810	15.680	10.633	4,224,291
2022-03-15	16.250	16.440	15.180	15.230	10.328	5,138,609
2022-03-14	16.840	16.930	16.500	16.500	11.189	2,385,397
2022-03-11	16.600	17.140	16.360	17.050	11.562	3,158,540
2022-03-10	16.800	17.040	16.650	16.720	11.338	2,508,100
2022-03-09	16.770	16.950	15.800	16.460	11.162	4,225,480
2022-03-08	17.050	17.190	16.620	16.770	11.372	2,703,120
2022-03-07	17.590	17.620	16.870	17.050	11.562	3,874,500
2022-03-04	17.540	18.020	17.480	17.630	11.955	2,715,860
2022-03-03	18.120	18.160	17.600	17.640	11.962	3,305,856
2022-03-02	17.930	18.080	17.730	18.000	12.206	2,144,100
2022-03-01	18.050	18.160	17.880	17.990	12.199	1,914,640
2022-02-28	18.280	18.360	17.710	18.010	12.213	2,208,220
2022-02-25	17.980	18.320	17.980	18.160	12.315	2,772,420
2022-02-24	18.230	18.480	17.610	17.880	12.125	4,243,206
2022-02-23	17.710	18.450	17.680	18.330	12.430	5,299,840
2022-02-22	17.850	17.900	17.500	17.710	12.009	2,912,560
2022-02-21	17.880	18.080	17.710	18.020	12.220	3,006,220
2022-02-18	17.730	17.840	17.500	17.840	12.098	2,274,907
2022-02-17	18.090	18.100	17.660	17.780	12.057	2,981,466
2022-02-16	17.990	18.090	17.870	17.980	12.193	2,548,949
2022-02-15	17.570	18.070	17.400	17.930	12.159	3,763,797
2022-02-14	17.450	17.750	17.200	17.550	11.901	3,003,140
2022-02-11	18.320	18.370	17.510	17.510	11.874	5,524,540
2022-02-10	18.830	18.950	18.300	18.430	12.498	4,163,881
2022-02-09	18.670	18.830	18.400	18.830	12.769	4,274,681
2022-02-08	18.500	18.720	18.100	18.580	12.599	3,800,920
2022-02-07	18.520	18.800	18.360	18.550	12.579	3,850,840

← NewerPage 19 of 21 · 1,213 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.