Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.600	15.820	15.310	15.640	15.640	20,326,700
2026-01-13	16.240	16.280	15.480	15.500	15.500	21,245,200
2026-01-12	15.980	16.230	15.700	16.180	16.180	25,147,680
2026-01-09	15.700	15.990	15.570	15.980	15.980	23,182,060
2026-01-08	15.250	15.840	15.200	15.690	15.690	26,533,760
2026-01-07	15.430	15.810	15.250	15.340	15.340	21,851,540
2026-01-06	15.410	15.690	15.170	15.550	15.550	24,524,760
2026-01-05	15.330	15.650	15.100	15.590	15.590	30,175,400
2025-12-31	16.080	16.120	15.300	15.330	15.330	41,180,300
2025-12-30	15.550	16.600	15.500	16.350	16.350	58,077,340
2025-12-29	15.400	16.620	15.200	15.770	15.770	66,299,491
2025-12-26	15.410	15.540	14.950	15.110	15.110	22,515,620
2025-12-25	14.960	15.500	14.960	15.400	15.400	25,999,020
2025-12-24	14.520	15.170	14.430	15.110	15.110	20,300,500
2025-12-23	15.530	15.830	14.800	14.800	14.800	30,637,560
2025-12-22	15.260	16.030	15.110	15.830	15.830	36,622,460
2025-12-19	15.210	15.390	14.930	15.180	15.180	24,994,940
2025-12-18	14.840	15.490	14.650	15.340	15.340	31,707,777
2025-12-17	14.840	15.100	14.400	15.070	15.070	30,180,082
2025-12-16	14.980	15.370	14.800	15.140	15.140	29,532,220
2025-12-15	15.730	15.740	14.950	15.000	15.000	38,897,588
2025-12-12	17.200	17.370	16.020	16.450	16.450	53,792,648
2025-12-11	17.350	18.700	17.000	17.800	17.800	59,420,676
2025-12-10	18.500	19.730	18.140	18.140	18.140	71,737,405
2025-12-09	17.020	20.150	17.020	20.150	20.150	78,749,805
2025-12-08	16.700	18.320	15.510	18.320	18.320	86,558,756
2025-12-05	16.650	16.650	16.430	16.650	16.650	44,298,380
2025-12-04	15.140	15.140	15.140	15.140	15.140	9,108,260
2025-12-03	12.800	13.760	12.430	13.760	13.760	18,384,160
2025-12-02	12.650	12.710	12.400	12.510	12.510	4,911,200
2025-12-01	12.590	12.690	12.380	12.660	12.660	5,563,520
2025-11-28	12.320	12.460	12.190	12.450	12.450	3,410,460
2025-11-27	12.090	12.400	12.030	12.300	12.300	4,042,400
2025-11-26	12.270	12.380	12.100	12.100	12.100	3,926,800
2025-11-25	12.100	12.500	12.100	12.300	12.300	4,730,641
2025-11-24	11.890	12.140	11.850	12.090	12.090	4,926,171
2025-11-21	12.200	12.340	11.730	11.760	11.760	7,984,040
2025-11-20	12.400	12.540	12.200	12.240	12.240	4,928,966
2025-11-19	12.630	12.690	12.290	12.320	12.320	5,480,280
2025-11-18	12.650	12.820	12.570	12.690	12.690	5,186,440
2025-11-17	12.720	12.770	12.610	12.690	12.690	3,693,720
2025-11-14	12.740	12.890	12.630	12.720	12.720	4,357,460
2025-11-13	12.700	12.840	12.640	12.760	12.760	3,959,760
2025-11-12	12.820	12.870	12.600	12.750	12.750	4,506,520
2025-11-11	12.790	12.950	12.790	12.820	12.820	4,682,320
2025-11-10	12.910	13.030	12.730	12.790	12.790	4,971,200
2025-11-07	13.040	13.060	12.830	12.900	12.900	5,650,737
2025-11-06	13.020	13.130	12.900	13.120	13.120	5,532,473
2025-11-05	12.770	13.040	12.730	13.020	13.020	5,586,860
2025-11-04	12.900	12.990	12.760	12.840	12.840	5,382,400
2025-11-03	12.960	12.980	12.700	12.920	12.920	6,793,440
2025-10-31	12.840	13.090	12.800	13.000	13.000	8,108,460
2025-10-30	13.140	13.230	12.830	12.830	12.830	12,639,980
2025-10-29	13.670	13.670	12.890	13.080	13.080	27,796,080
2025-10-28	13.980	14.280	13.980	14.230	14.230	7,182,260
2025-10-27	14.020	14.150	13.880	14.060	14.060	6,741,560
2025-10-24	13.750	14.030	13.720	13.990	13.990	6,572,392
2025-10-23	13.700	13.740	13.380	13.720	13.720	5,256,540
2025-10-22	13.690	13.820	13.560	13.640	13.640	4,134,846
2025-10-21	13.500	13.730	13.460	13.710	13.710	6,209,300

← NewerPage 4 of 21 · 1,214 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.