Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	11.260	11.570	11.100	11.270	11.270	7,721,920
2025-01-15	11.000	11.380	10.780	11.250	11.250	9,874,220
2025-01-14	10.520	10.950	10.500	10.950	10.950	7,102,030
2025-01-13	10.140	10.570	10.050	10.460	10.460	5,891,000
2025-01-10	10.830	10.880	10.370	10.370	10.370	6,130,887
2025-01-09	10.450	11.070	10.450	10.830	10.830	8,707,220
2025-01-08	10.690	10.700	10.170	10.530	10.530	5,850,480
2025-01-07	10.380	10.690	10.210	10.690	10.690	5,790,920
2025-01-06	10.440	10.560	10.110	10.380	10.380	6,457,522
2025-01-03	11.300	11.300	10.470	10.540	10.540	9,140,140
2025-01-02	11.110	11.340	10.760	11.000	11.000	8,541,288
2024-12-31	11.990	12.060	11.110	11.120	11.120	11,111,442
2024-12-30	12.290	12.520	11.880	11.950	11.950	9,461,000
2024-12-27	12.420	12.620	12.260	12.310	12.310	8,908,760
2024-12-26	12.400	12.630	12.290	12.410	12.410	7,940,500
2024-12-25	12.850	12.910	12.070	12.480	12.480	10,233,040
2024-12-24	13.000	13.290	12.520	12.960	12.960	12,371,569
2024-12-23	13.750	14.060	13.010	13.040	13.040	16,493,120
2024-12-20	13.610	13.920	13.480	13.780	13.780	15,587,802
2024-12-19	13.050	13.900	13.050	13.830	13.830	17,877,469
2024-12-18	13.000	13.670	12.680	13.390	13.390	14,249,033
2024-12-17	13.230	13.480	12.800	12.920	12.920	7,191,016
2024-12-16	13.370	13.650	13.150	13.230	13.230	6,997,160
2024-12-13	13.200	13.490	13.020	13.230	13.230	6,401,180
2024-12-12	13.250	13.350	13.100	13.220	13.220	4,647,560
2024-12-11	13.120	13.420	13.020	13.310	13.310	7,108,480
2024-12-10	13.700	13.780	13.050	13.120	13.120	9,225,080
2024-12-09	12.970	13.440	12.860	13.190	13.190	11,337,600
2024-12-06	12.740	13.030	12.680	12.940	12.940	8,343,720
2024-12-05	12.630	13.100	12.600	12.830	12.830	9,460,020
2024-12-04	12.870	13.000	12.600	12.660	12.660	5,996,140
2024-12-03	13.050	13.080	12.760	12.900	12.900	6,447,140
2024-12-02	13.010	13.120	12.900	13.050	13.050	9,039,800
2024-11-29	13.140	13.360	12.900	13.020	13.020	17,411,017
2024-11-28	12.740	13.500	12.710	13.150	13.150	24,246,740
2024-11-27	11.380	12.490	11.310	12.490	12.490	14,136,020
2024-11-26	11.420	11.750	11.330	11.350	11.350	3,679,001
2024-11-25	11.180	11.440	11.100	11.410	11.410	4,901,261
2024-11-22	11.970	11.970	11.180	11.180	11.180	6,335,228
2024-11-21	11.820	11.890	11.630	11.860	11.860	5,576,580
2024-11-20	11.860	11.960	11.730	11.820	11.820	5,896,548
2024-11-19	11.400	11.860	11.390	11.840	11.840	6,185,300
2024-11-18	12.310	12.480	11.370	11.420	11.420	10,456,360
2024-11-15	12.540	12.790	12.160	12.300	12.300	5,995,300
2024-11-14	13.340	13.560	12.550	12.620	12.620	8,750,800
2024-11-13	13.150	13.330	12.780	13.210	13.210	5,249,760
2024-11-12	13.600	13.610	13.160	13.240	13.240	8,080,800
2024-11-11	13.180	13.770	13.180	13.630	13.630	12,082,340
2024-11-08	13.260	13.450	13.000	13.070	13.070	6,796,480
2024-11-07	13.320	13.480	13.030	13.230	13.230	7,225,060
2024-11-06	13.500	13.970	13.200	13.320	13.320	12,849,308
2024-11-05	12.470	13.480	12.440	13.330	13.330	11,028,440
2024-11-04	12.300	12.540	12.020	12.450	12.450	5,473,560
2024-11-01	12.880	13.020	12.020	12.050	12.050	9,169,260
2024-10-31	12.680	13.000	12.500	12.940	12.940	8,805,200
2024-10-30	12.800	12.950	12.510	12.780	12.780	6,710,380
2024-10-29	13.100	13.330	12.810	12.830	12.830	10,458,095
2024-10-28	13.000	13.200	12.680	13.000	13.000	12,113,400
2024-10-25	12.230	12.970	12.230	12.620	12.620	12,456,760
2024-10-24	12.080	12.380	12.030	12.230	12.230	6,043,280

← NewerPage 8 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.