Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.680	14.020	13.330	13.430	13.430	7,720,500
2026-07-15	14.490	14.580	13.810	13.930	13.930	8,935,440
2026-07-14	14.060	14.790	13.640	14.520	14.520	14,690,360
2026-07-13	15.230	15.270	13.780	13.780	13.780	13,013,100
2026-07-10	16.050	16.380	15.300	15.310	15.310	15,618,399
2026-07-09	15.590	16.170	15.130	16.050	16.050	14,279,519
2026-07-08	16.410	16.640	15.480	15.590	15.590	12,870,151
2026-07-07	17.530	17.530	16.420	16.470	16.470	13,254,200
2026-07-06	18.500	18.840	17.190	17.200	17.200	25,650,820
2026-07-03	18.780	19.650	18.310	18.660	18.660	18,234,831
2026-07-02	18.600	20.240	17.830	18.950	18.950	29,718,527
2026-07-01	19.380	20.880	18.880	19.200	19.200	32,699,971
2026-06-30	19.140	20.330	18.810	19.730	19.730	29,587,200
2026-06-29	20.950	21.880	19.160	20.010	20.010	35,226,246
2026-06-26	19.700	22.110	19.450	20.780	20.780	41,975,486
2026-06-25	20.760	20.760	18.900	20.100	20.100	44,753,193
2026-06-24	18.100	20.250	18.100	20.250	20.250	22,488,344
2026-06-23	19.830	19.830	17.460	18.410	18.410	40,585,180
2026-06-22	18.020	18.500	17.570	18.030	18.030	17,426,854
2026-06-18	18.150	18.300	17.700	17.920	17.920	14,224,220
2026-06-17	17.520	18.600	17.510	18.160	18.160	19,612,553
2026-06-16	17.990	18.260	17.750	17.820	17.820	13,712,480
2026-06-15	16.970	18.180	16.880	18.090	18.090	18,448,702
2026-06-12	18.100	18.660	17.120	17.230	17.230	27,473,600
2026-06-11	18.480	18.860	17.700	18.100	18.100	20,514,990
2026-06-10	17.460	19.360	17.460	18.590	18.590	29,908,515
2026-06-09	17.780	17.960	17.160	17.840	17.840	20,371,980
2026-06-08	16.400	18.400	16.400	17.710	17.710	26,429,590
2026-06-05	16.890	18.250	16.810	17.720	17.720	27,362,572
2026-06-04	16.960	17.350	16.760	17.240	17.240	20,804,620
2026-06-03	16.750	17.590	16.750	17.040	17.040	27,806,940
2026-06-02	16.610	17.680	16.600	17.100	17.100	30,552,300
2026-06-01	15.510	17.150	15.220	16.690	16.690	27,397,220
2026-05-29	16.000	16.450	15.430	15.610	15.610	13,504,480
2026-05-28	15.630	16.130	15.550	16.030	16.030	11,946,340
2026-05-27	16.250	16.250	15.620	15.800	15.800	13,311,040
2026-05-26	16.090	16.390	15.800	16.250	16.250	13,812,818
2026-05-25	16.450	16.570	15.910	16.160	16.160	14,800,880
2026-05-22	15.830	16.210	15.580	16.010	16.010	15,696,958
2026-05-21	16.110	16.530	15.380	15.550	15.550	16,729,238
2026-05-20	16.630	16.790	16.080	16.130	16.130	19,968,080
2026-05-19	16.230	17.250	16.230	16.630	16.630	29,881,718
2026-05-18	16.870	17.000	15.800	16.530	16.530	39,321,620
2026-05-15	15.380	16.920	15.340	16.920	16.920	22,247,440
2026-05-14	15.790	15.830	15.190	15.380	15.380	15,713,860
2026-05-13	15.850	16.100	15.400	15.820	15.820	25,458,100
2026-05-12	15.250	16.100	15.030	16.050	16.050	32,098,280
2026-05-11	14.430	15.830	14.410	15.340	15.340	26,157,644
2026-05-08	14.330	14.550	14.180	14.450	14.450	6,993,480
2026-05-07	14.040	14.420	13.910	14.310	14.310	7,918,280
2026-05-06	13.410	14.390	13.410	14.030	14.030	11,055,400
2026-04-30	13.050	13.660	12.920	13.370	13.370	9,628,720
2026-04-29	12.790	13.320	12.580	13.070	13.070	11,878,840
2026-04-28	13.500	13.500	12.950	12.970	12.970	14,360,900
2026-04-27	14.000	14.450	14.000	14.390	14.390	5,685,072
2026-04-24	14.080	14.260	13.920	14.030	14.030	4,648,560
2026-04-23	14.600	14.600	14.000	14.160	14.160	5,996,500
2026-04-22	14.300	14.590	14.280	14.580	14.580	5,456,000
2026-04-21	14.480	14.480	14.300	14.400	14.400	4,896,407
2026-04-20	14.350	14.660	14.240	14.490	14.490	6,171,872

← NewerPage 2 of 2 · 120 trading days

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.