Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.780	9.780	9.500	9.730	9.730	3,125,500
2025-04-18	9.580	9.740	9.520	9.640	9.640	3,658,220
2025-04-17	9.420	9.790	9.420	9.640	9.640	3,920,340
2025-04-16	9.820	9.870	9.350	9.530	9.530	5,853,000
2025-04-15	9.860	9.970	9.750	9.860	9.860	5,008,400
2025-04-14	9.700	9.970	9.700	9.860	9.860	6,070,240
2025-04-11	9.270	9.760	9.200	9.570	9.570	5,847,580
2025-04-10	9.520	9.660	9.380	9.400	9.400	8,879,890
2025-04-09	8.690	9.310	8.110	9.150	9.150	11,607,360
2025-04-08	9.800	9.870	8.960	8.970	8.970	15,526,660
2025-04-07	10.340	10.420	9.960	9.960	9.960	6,129,900
2025-04-03	11.060	11.220	10.860	11.070	11.070	5,847,854
2025-04-02	11.400	11.400	11.150	11.170	11.170	4,370,300
2025-04-01	11.110	11.350	11.110	11.270	11.270	5,336,440
2025-03-31	11.260	11.360	10.970	11.160	11.160	6,365,794
2025-03-28	11.630	11.810	11.340	11.340	11.340	6,050,320
2025-03-27	11.580	11.810	11.350	11.710	11.710	7,124,260
2025-03-26	11.300	12.080	11.280	11.640	11.640	9,710,534
2025-03-25	11.500	11.570	11.200	11.340	11.340	5,917,000
2025-03-24	11.750	11.890	11.180	11.500	11.500	9,365,040
2025-03-21	12.090	12.210	11.760	11.800	11.800	9,225,600
2025-03-20	12.170	12.270	11.960	12.160	12.160	7,418,100
2025-03-19	12.430	12.460	12.050	12.130	12.130	7,911,925
2025-03-18	12.270	12.420	12.230	12.400	12.400	9,425,940
2025-03-17	12.250	12.470	12.130	12.310	12.310	11,709,980
2025-03-14	12.170	12.230	11.900	12.190	12.190	11,814,440
2025-03-13	12.250	12.380	11.920	12.190	12.190	10,281,345
2025-03-12	12.450	12.520	12.160	12.310	12.310	11,792,220
2025-03-11	12.220	12.700	12.220	12.320	12.320	15,712,525
2025-03-10	12.910	12.970	12.100	12.430	12.430	24,342,550
2025-03-07	13.520	14.140	12.670	12.910	12.910	42,032,405
2025-03-06	12.680	13.440	12.330	13.160	13.160	49,939,802
2025-03-05	11.260	12.490	11.260	12.490	12.490	26,326,245
2025-03-04	10.860	11.410	10.810	11.350	11.350	9,988,008
2025-03-03	11.020	11.180	10.800	11.020	11.020	5,830,218
2025-02-28	11.650	11.680	10.960	10.990	10.990	9,239,500
2025-02-27	11.870	11.990	11.450	11.700	11.700	8,555,580
2025-02-26	11.990	11.990	11.710	11.840	11.840	9,324,380
2025-02-25	11.800	12.350	11.610	11.880	11.880	13,650,260
2025-02-24	11.480	11.880	11.280	11.750	11.750	12,103,960
2025-02-21	11.610	11.650	11.380	11.460	11.460	6,759,900
2025-02-20	11.290	11.580	11.190	11.550	11.550	8,303,505
2025-02-19	11.100	11.290	11.040	11.260	11.260	5,514,400
2025-02-18	11.420	11.600	11.090	11.150	11.150	5,767,100
2025-02-17	11.190	11.580	11.150	11.500	11.500	7,446,660
2025-02-14	11.110	11.270	11.060	11.140	11.140	4,986,380
2025-02-13	11.510	11.510	11.150	11.190	11.190	6,928,720
2025-02-12	11.480	11.860	11.370	11.510	11.510	10,498,125
2025-02-11	11.450	11.470	11.300	11.360	11.360	5,725,580
2025-02-10	11.410	11.450	11.220	11.450	11.450	6,459,040
2025-02-07	11.440	11.780	11.160	11.360	11.360	9,897,940
2025-02-06	10.780	11.540	10.710	11.370	11.370	11,455,525
2025-02-05	10.720	10.850	10.630	10.800	10.800	5,482,130
2025-01-27	11.180	11.180	10.590	10.660	10.660	9,361,700
2025-01-24	11.010	11.360	10.830	11.200	11.200	9,563,720
2025-01-23	11.120	11.400	10.940	11.000	11.000	9,723,860
2025-01-22	10.910	11.130	10.820	10.980	10.980	8,420,500
2025-01-21	10.820	11.200	10.530	11.000	11.000	20,511,440
2025-01-20	11.340	12.570	10.950	11.040	11.040	33,188,859
2025-01-17	11.270	11.680	11.220	11.430	11.430	9,323,549

← NewerPage 7 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.