Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.510	13.650	13.300	13.380	13.380	6,012,960
2025-07-17	13.150	13.580	13.130	13.520	13.520	8,244,890
2025-07-16	13.400	13.400	13.130	13.220	13.220	5,028,680
2025-07-15	13.060	13.480	13.060	13.430	13.430	7,644,200
2025-07-14	13.150	13.390	12.770	13.250	13.250	7,143,275
2025-07-11	13.260	13.350	12.980	13.180	13.180	9,838,465
2025-07-10	13.400	13.540	13.040	13.160	13.160	7,742,640
2025-07-09	13.380	13.750	13.350	13.450	13.450	13,517,100
2025-07-08	13.050	13.480	12.980	13.390	13.390	11,707,770
2025-07-07	13.000	13.230	12.830	13.010	13.010	7,150,417
2025-07-04	13.200	13.290	12.980	13.100	13.100	8,784,900
2025-07-03	12.850	13.260	12.650	13.200	13.200	15,598,160
2025-07-02	12.850	12.940	12.600	12.760	12.760	8,738,240
2025-07-01	12.630	13.080	12.550	12.980	12.980	12,623,120
2025-06-30	12.480	12.750	12.420	12.650	12.650	12,957,985
2025-06-27	12.620	12.700	12.380	12.590	12.590	12,191,980
2025-06-26	12.280	13.070	12.250	12.600	12.600	19,866,320
2025-06-25	12.240	12.550	12.210	12.330	12.330	13,874,340
2025-06-24	12.310	12.520	12.110	12.270	12.270	16,769,700
2025-06-23	11.750	12.300	11.550	12.270	12.270	24,996,448
2025-06-20	11.620	11.990	11.370	11.800	11.800	26,150,261
2025-06-19	11.610	12.460	11.400	11.460	11.460	22,338,100
2025-06-18	11.040	11.440	10.990	11.350	11.350	7,806,000
2025-06-17	11.110	11.150	10.970	11.040	11.040	2,929,840
2025-06-16	10.870	11.150	10.870	11.080	11.080	4,381,040
2025-06-13	11.130	11.150	10.870	10.940	10.940	4,944,540
2025-06-12	11.040	11.230	11.040	11.120	11.120	3,468,991
2025-06-11	11.250	11.280	11.090	11.110	11.110	4,300,300
2025-06-10	11.310	11.370	11.060	11.210	11.210	6,658,880
2025-06-09	11.150	11.340	11.150	11.320	11.320	5,084,280
2025-06-06	11.080	11.240	11.080	11.200	11.200	4,597,500
2025-06-05	10.930	11.180	10.850	11.130	11.130	5,490,180
2025-06-04	10.860	10.990	10.770	10.920	10.920	4,020,820
2025-06-03	10.700	10.950	10.650	10.850	10.850	6,037,080
2025-05-30	11.020	11.020	10.660	10.690	10.690	4,257,480
2025-05-29	10.710	11.040	10.710	11.000	11.000	4,592,720
2025-05-28	10.750	10.850	10.640	10.710	10.710	3,081,420
2025-05-27	10.750	10.840	10.630	10.810	10.810	2,933,440
2025-05-26	10.600	10.810	10.590	10.810	10.810	3,466,760
2025-05-23	10.720	10.850	10.600	10.640	10.640	3,137,640
2025-05-22	10.870	11.000	10.740	10.750	10.750	3,058,360
2025-05-21	11.000	11.000	10.760	10.890	10.890	3,561,000
2025-05-20	10.870	11.010	10.810	11.000	11.000	3,570,440
2025-05-19	10.830	10.930	10.700	10.920	10.920	3,800,220
2025-05-16	10.710	10.880	10.680	10.830	10.830	3,475,240
2025-05-15	10.790	10.800	10.620	10.700	10.700	3,442,280
2025-05-14	10.880	10.960	10.730	10.800	10.800	3,851,700
2025-05-13	11.030	11.080	10.820	10.860	10.860	3,439,220
2025-05-12	10.990	11.020	10.860	10.950	10.950	4,544,300
2025-05-09	10.940	11.030	10.820	10.870	10.870	5,094,100
2025-05-08	10.710	11.030	10.690	10.980	10.980	5,431,640
2025-05-07	10.930	10.930	10.630	10.750	10.750	7,359,380
2025-05-06	10.670	10.870	10.590	10.870	10.870	5,680,700
2025-04-30	10.210	10.750	10.210	10.670	10.670	8,436,191
2025-04-29	9.990	10.270	9.920	10.220	10.220	8,251,080
2025-04-28	10.340	10.470	9.990	9.990	9.990	15,413,629
2025-04-25	9.650	9.870	9.600	9.700	9.700	4,359,320
2025-04-24	9.880	9.890	9.570	9.640	9.640	4,349,880
2025-04-23	9.800	9.940	9.760	9.890	9.890	4,741,480
2025-04-22	9.710	9.780	9.640	9.760	9.760	3,908,940

← NewerPage 6 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.