Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.440	13.800	13.370	13.640	13.640	7,331,640
2025-10-17	13.630	13.680	13.110	13.110	13.110	5,020,900
2025-10-16	13.560	13.780	13.460	13.590	13.590	5,818,964
2025-10-15	13.420	13.650	13.260	13.620	13.620	5,342,460
2025-10-14	13.760	13.980	13.300	13.350	13.350	6,285,460
2025-10-13	13.410	13.860	12.950	13.720	13.720	8,056,980
2025-10-10	13.930	13.970	13.650	13.780	13.780	6,581,820
2025-10-09	14.020	14.330	13.920	13.940	13.940	7,357,020
2025-09-30	14.250	14.480	14.000	14.000	14.000	6,400,300
2025-09-29	14.100	14.340	13.970	14.150	14.150	6,473,280
2025-09-26	14.270	14.350	13.930	14.100	14.100	8,279,920
2025-09-25	14.730	14.800	14.270	14.270	14.270	6,825,552
2025-09-24	14.370	14.820	14.160	14.730	14.730	7,262,440
2025-09-23	14.810	15.080	14.180	14.560	14.560	9,047,260
2025-09-22	14.900	15.120	14.620	14.880	14.880	8,722,530
2025-09-19	15.100	15.440	14.770	14.900	14.900	8,000,400
2025-09-18	15.290	15.680	14.930	15.050	15.050	11,200,620
2025-09-17	15.500	15.850	15.220	15.300	15.300	9,489,300
2025-09-16	15.130	15.610	15.000	15.560	15.560	10,886,580
2025-09-15	15.590	15.640	14.940	15.030	15.030	10,985,040
2025-09-12	15.500	15.880	15.220	15.590	15.590	12,525,240
2025-09-11	14.660	15.800	14.610	15.650	15.650	20,836,080
2025-09-10	15.240	15.330	14.660	14.670	14.670	11,303,120
2025-09-09	15.500	15.660	15.100	15.200	15.200	12,243,220
2025-09-08	15.240	15.700	15.000	15.440	15.440	15,828,900
2025-09-05	14.500	15.160	14.320	15.080	15.080	14,402,920
2025-09-04	14.740	15.150	14.130	14.300	14.300	22,506,360
2025-09-03	14.520	15.840	14.310	14.740	14.740	29,011,080
2025-09-02	15.110	15.310	14.250	14.400	14.400	12,731,580
2025-09-01	15.530	15.730	15.060	15.250	15.250	10,400,800
2025-08-29	15.800	15.820	15.340	15.540	15.540	9,026,033
2025-08-28	15.180	15.690	15.000	15.690	15.690	11,699,870
2025-08-27	15.580	15.910	15.180	15.230	15.230	11,284,475
2025-08-26	15.570	15.920	15.420	15.580	15.580	9,629,660
2025-08-25	15.700	15.940	15.410	15.600	15.600	12,388,555
2025-08-22	15.750	16.030	15.640	15.740	15.740	12,840,107
2025-08-21	16.000	16.290	15.570	15.760	15.760	15,816,172
2025-08-20	15.940	16.500	15.580	16.130	16.130	24,283,080
2025-08-19	15.240	15.790	15.060	15.780	15.780	18,321,500
2025-08-18	15.030	15.270	14.800	15.230	15.230	15,839,175
2025-08-15	14.430	14.950	14.430	14.920	14.920	13,728,340
2025-08-14	14.700	14.850	14.330	14.460	14.460	12,213,520
2025-08-13	14.580	14.750	14.530	14.700	14.700	11,650,500
2025-08-12	14.570	14.720	14.400	14.640	14.640	9,882,080
2025-08-11	14.150	14.670	14.140	14.570	14.570	12,358,803
2025-08-08	14.130	14.280	14.060	14.140	14.140	7,675,760
2025-08-07	14.370	14.460	14.110	14.250	14.250	10,216,320
2025-08-06	14.260	14.520	14.130	14.400	14.400	11,537,530
2025-08-05	14.220	14.370	14.130	14.230	14.230	12,037,952
2025-08-04	13.890	14.250	13.780	14.180	14.180	12,786,300
2025-08-01	14.000	14.190	13.690	13.970	13.970	15,208,387
2025-07-31	14.270	14.580	13.950	13.950	13.950	27,321,398
2025-07-30	14.430	14.730	14.010	14.600	14.600	39,008,564
2025-07-29	15.670	16.320	14.500	14.560	14.560	64,483,623
2025-07-28	13.730	14.840	13.530	14.840	14.840	15,168,817
2025-07-25	13.380	13.550	13.250	13.490	13.490	6,161,920
2025-07-24	13.160	13.500	13.160	13.320	13.320	5,350,520
2025-07-23	13.200	13.330	13.020	13.190	13.190	6,648,415
2025-07-22	13.530	13.570	13.120	13.210	13.210	5,519,200
2025-07-21	13.380	13.550	13.250	13.500	13.500	5,471,140

← NewerPage 5 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.