Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.170	18.470	17.940	18.120	12.288	4,084,081
2022-01-27	18.910	19.190	18.000	18.110	12.281	4,865,700
2022-01-26	18.710	19.050	18.590	19.020	12.898	2,779,560
2022-01-25	19.560	19.780	18.600	18.640	12.640	3,878,840
2022-01-24	19.020	19.740	19.000	19.450	13.189	3,292,520
2022-01-21	19.570	19.670	19.050	19.130	12.972	3,230,780
2022-01-20	20.460	20.600	19.430	19.610	13.298	5,734,820
2022-01-19	20.810	21.000	20.260	20.520	13.915	3,411,101
2022-01-18	21.300	21.370	20.880	20.990	14.234	4,014,220
2022-01-17	20.600	21.400	20.400	21.330	14.464	5,074,224
2022-01-14	20.170	20.860	19.900	20.630	13.990	4,824,680
2022-01-13	20.700	20.740	20.050	20.210	13.705	3,896,508
2022-01-12	20.200	20.970	20.200	20.710	14.044	4,009,600
2022-01-11	20.380	20.580	20.010	20.140	13.657	2,496,060
2022-01-10	20.070	20.380	19.900	20.270	13.745	3,173,520
2022-01-07	20.600	20.970	19.950	20.070	13.610	3,887,881
2022-01-06	20.500	20.830	20.330	20.780	14.091	2,412,481
2022-01-05	21.500	21.510	20.310	20.480	13.888	5,702,900
2022-01-04	21.140	21.840	20.820	21.580	14.634	5,379,920
2021-12-31	21.280	21.490	20.900	20.960	14.213	4,037,034
2021-12-30	20.970	21.750	20.960	21.250	14.410	4,935,700
2021-12-29	21.940	22.150	20.920	20.960	14.213	6,242,740
2021-12-28	21.480	22.370	21.260	22.130	15.007	6,159,720
2021-12-27	21.740	21.780	21.000	21.310	14.451	3,290,036
2021-12-24	21.730	22.560	21.320	21.400	14.512	4,559,976
2021-12-23	21.650	21.910	21.200	21.730	14.735	4,595,764
2021-12-22	21.060	21.780	20.790	21.440	14.539	5,092,360
2021-12-21	20.550	21.040	20.480	20.980	14.227	4,581,080
2021-12-20	20.800	21.010	20.500	20.570	13.949	6,192,900
2021-12-17	22.700	22.700	21.150	21.170	14.356	9,789,084
2021-12-16	22.300	22.750	22.200	22.700	15.393	4,803,260
2021-12-15	22.610	22.880	22.220	22.240	15.081	4,481,820
2021-12-14	22.950	22.980	22.320	22.490	15.251	4,146,940
2021-12-13	23.060	23.100	22.410	22.870	15.509	3,277,260
2021-12-10	22.670	22.920	22.330	22.860	15.502	3,137,960
2021-12-09	22.900	22.960	22.450	22.790	15.454	4,141,340
2021-12-08	22.480	22.920	22.280	22.870	15.509	4,402,300
2021-12-07	23.350	23.480	22.150	22.400	15.190	5,791,240
2021-12-06	23.600	23.770	23.000	23.080	15.651	4,856,740
2021-12-03	23.660	24.260	23.550	23.770	16.119	5,258,400
2021-12-02	24.090	24.670	23.600	23.600	16.004	5,853,680
2021-12-01	23.830	24.970	23.740	24.140	16.370	8,237,880
2021-11-30	24.490	25.210	23.700	23.990	16.268	8,075,760
2021-11-29	23.310	24.460	23.100	24.170	16.390	11,219,320
2021-11-26	24.240	24.290	23.440	23.680	16.058	9,543,240
2021-11-25	25.500	25.740	24.140	24.240	16.438	11,044,040
2021-11-24	24.740	25.530	24.100	24.990	16.946	11,445,420
2021-11-23	25.510	25.840	24.600	24.680	16.736	12,546,100
2021-11-22	25.500	25.880	24.560	25.510	17.299	12,320,140
2021-11-19	24.400	25.500	24.300	25.100	17.021	10,941,666
2021-11-18	25.250	25.940	24.470	24.720	16.763	13,832,840
2021-11-17	24.930	25.630	24.130	25.600	17.360	19,313,560
2021-11-16	26.440	26.510	24.460	24.550	16.648	19,428,080
2021-11-15	27.500	27.500	25.100	26.200	17.767	29,862,627
2021-11-12	25.850	27.890	25.850	27.890	18.913	35,613,223
2021-11-11	24.860	25.960	24.180	25.350	17.190	21,025,884
2021-11-10	24.680	26.150	24.520	24.740	16.777	33,882,860
2021-11-09	23.610	25.800	22.770	25.800	17.495	45,945,956
2021-11-08	23.450	23.450	23.450	23.450	15.902	2,714,401
2021-11-05	21.320	21.320	21.320	21.320	14.457	2,961,840

← NewerPage 20 of 21 · 1,216 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.