Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.170	14.410	14.140	14.350	14.350	5,929,460
2026-04-16	13.960	14.260	13.770	14.220	14.220	5,258,172
2026-04-15	14.140	14.370	13.900	13.960	13.960	5,344,582
2026-04-14	14.180	14.330	14.080	14.180	14.180	5,280,607
2026-04-13	13.790	14.070	13.730	14.050	14.050	4,098,480
2026-04-10	14.000	14.110	13.890	13.950	13.950	5,282,379
2026-04-09	13.890	14.020	13.730	13.960	13.960	6,139,619
2026-04-08	13.420	13.900	13.330	13.900	13.900	8,241,180
2026-04-07	12.820	13.220	12.820	13.160	13.160	3,556,600
2026-04-03	13.100	13.270	12.900	12.940	12.940	4,779,048
2026-04-02	13.360	13.540	13.050	13.150	13.150	4,450,900
2026-04-01	13.360	13.620	13.360	13.490	13.490	5,692,700
2026-03-31	13.360	13.480	13.080	13.130	13.130	3,384,200
2026-03-30	13.000	13.390	12.930	13.350	13.350	4,170,240
2026-03-27	12.800	13.220	12.760	13.210	13.210	4,297,300
2026-03-26	13.270	13.450	12.980	13.030	13.030	5,562,100
2026-03-25	12.990	13.410	12.980	13.350	13.350	6,720,600
2026-03-24	12.890	12.990	12.500	12.990	12.990	8,055,000
2026-03-23	13.150	13.280	12.400	12.560	12.560	9,149,340
2026-03-20	14.050	14.200	13.450	13.480	13.480	8,058,020
2026-03-19	14.360	14.360	13.880	13.950	13.950	9,002,500
2026-03-18	14.030	14.570	14.030	14.520	14.520	9,663,760
2026-03-17	14.860	14.860	13.990	14.020	14.020	10,713,100
2026-03-16	14.030	14.860	13.930	14.860	14.860	10,863,220
2026-03-13	14.240	14.430	14.100	14.110	14.110	6,088,560
2026-03-12	14.710	14.890	14.280	14.360	14.360	7,726,200
2026-03-11	15.000	15.250	14.800	14.820	14.820	8,185,600
2026-03-10	14.450	15.000	14.370	14.980	14.980	10,780,360
2026-03-09	14.680	14.720	13.960	14.280	14.280	8,725,220
2026-03-06	14.300	14.870	14.160	14.690	14.690	8,475,960
2026-03-05	14.200	14.580	14.200	14.380	14.380	7,425,480
2026-03-04	13.750	14.250	13.700	14.010	14.010	6,884,500
2026-03-03	15.000	15.150	14.050	14.070	14.070	12,321,580
2026-03-02	15.000	15.430	14.900	15.030	15.030	11,755,400
2026-02-27	15.680	15.690	15.370	15.540	15.540	10,772,700
2026-02-26	15.510	15.860	15.370	15.810	15.810	15,590,420
2026-02-25	15.070	15.700	15.060	15.530	15.530	19,159,900
2026-02-24	14.940	15.250	14.920	15.140	15.140	10,089,500
2026-02-13	14.660	14.920	14.660	14.800	14.800	5,639,800
2026-02-12	14.660	14.820	14.550	14.720	14.720	4,778,840
2026-02-11	14.720	14.950	14.660	14.730	14.730	4,301,900
2026-02-10	14.720	14.960	14.710	14.760	14.760	6,186,400
2026-02-09	14.670	14.770	14.550	14.710	14.710	5,997,260
2026-02-06	14.360	14.850	14.190	14.480	14.480	7,302,580
2026-02-05	14.510	14.680	14.220	14.330	14.330	7,455,160
2026-02-04	14.650	14.750	14.450	14.630	14.630	6,572,400
2026-02-03	14.370	14.750	14.280	14.740	14.740	9,187,080
2026-02-02	14.320	14.530	14.220	14.230	14.230	6,832,920
2026-01-30	14.150	14.500	14.060	14.410	14.410	8,763,600
2026-01-29	14.930	14.930	14.230	14.230	14.230	13,406,120
2026-01-28	15.330	15.680	14.930	14.940	14.940	12,842,040
2026-01-27	15.180	15.700	14.490	15.450	15.450	20,437,020
2026-01-26	15.890	15.930	15.110	15.300	15.300	24,596,540
2026-01-23	16.540	16.550	16.120	16.160	16.160	25,287,120
2026-01-22	16.150	16.790	16.090	16.550	16.550	33,458,360
2026-01-21	15.420	16.170	15.400	16.080	16.080	22,788,580
2026-01-20	15.910	16.050	15.420	15.640	15.640	16,913,900
2026-01-19	15.680	15.980	15.460	15.900	15.900	16,468,504
2026-01-16	15.480	15.750	15.180	15.680	15.680	16,960,520
2026-01-15	15.500	15.500	15.010	15.300	15.300	14,930,360

← NewerPage 3 of 5 · 241 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.