Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.080	12.380	12.030	12.230	12.230	6,043,280
2024-10-23	12.250	12.480	12.100	12.150	12.150	7,738,900
2024-10-22	12.160	12.410	12.010	12.270	12.270	7,946,320
2024-10-21	12.040	12.500	11.950	12.150	12.150	10,681,817
2024-10-18	11.530	12.250	11.480	12.060	12.060	14,015,320
2024-10-17	11.250	12.380	11.250	11.720	11.720	15,991,140
2024-10-16	11.300	11.530	11.100	11.250	11.250	5,277,920
2024-10-15	11.700	11.830	11.400	11.430	11.430	5,473,220
2024-10-14	11.300	11.850	11.090	11.780	11.780	9,031,120
2024-10-11	12.100	12.100	11.000	11.240	11.240	11,413,183
2024-10-10	11.950	12.500	11.780	12.100	12.100	13,611,760
2024-10-09	12.750	12.760	11.710	11.740	11.740	15,823,840
2024-10-08	13.620	13.620	12.030	12.950	12.950	26,198,980
2024-09-30	11.610	12.380	11.350	12.380	12.380	19,099,390
2024-09-27	10.780	11.430	10.740	11.250	11.250	8,718,240
2024-09-26	10.600	10.760	10.500	10.710	10.710	7,084,140
2024-09-25	10.660	10.950	10.450	10.630	10.630	10,192,520
2024-09-24	10.200	10.720	10.200	10.600	10.600	9,632,340
2024-09-23	10.270	10.400	10.180	10.260	10.260	2,905,860
2024-09-20	10.130	10.360	10.070	10.270	10.270	5,225,240
2024-09-19	10.080	10.290	9.940	10.130	10.130	6,639,820
2024-09-18	10.370	10.370	9.860	10.050	10.050	3,418,400
2024-09-13	10.270	10.440	10.210	10.260	10.260	2,294,700
2024-09-12	10.620	10.640	10.270	10.280	10.280	3,441,400
2024-09-11	10.530	10.620	10.450	10.560	10.560	2,587,080
2024-09-10	10.600	10.620	10.380	10.530	10.530	3,236,200
2024-09-09	10.380	10.770	10.300	10.530	10.530	4,511,700
2024-09-06	10.600	10.730	10.360	10.380	10.380	3,971,600
2024-09-05	10.500	10.900	10.490	10.720	10.720	5,459,240
2024-09-04	10.550	10.670	10.350	10.570	10.570	3,077,880
2024-09-03	10.470	10.790	10.470	10.640	10.640	3,278,640
2024-09-02	10.610	10.890	10.560	10.580	10.580	6,255,880
2024-08-30	10.280	10.660	10.250	10.580	10.580	5,701,860
2024-08-29	10.170	10.340	10.060	10.260	10.260	3,921,340
2024-08-28	10.170	10.320	10.060	10.170	10.170	3,184,720
2024-08-27	10.450	10.700	10.160	10.170	10.170	8,955,673
2024-08-26	10.190	10.310	10.110	10.270	10.270	3,308,380
2024-08-23	10.240	10.280	10.100	10.140	10.140	4,081,600
2024-08-22	10.250	10.450	10.160	10.230	10.230	3,714,240
2024-08-21	10.270	10.550	10.160	10.400	10.400	4,071,550
2024-08-20	10.470	10.600	10.260	10.290	10.290	4,248,480
2024-08-19	11.000	11.020	10.500	10.500	10.500	9,496,660
2024-08-16	10.900	11.330	10.900	11.050	11.050	7,195,810
2024-08-15	10.940	11.130	10.900	10.940	10.940	4,800,500
2024-08-14	10.850	11.050	10.850	11.000	11.000	4,594,380
2024-08-13	10.740	11.040	10.720	10.920	10.920	5,388,180
2024-08-12	10.720	10.980	10.710	10.760	10.760	5,696,986
2024-08-09	10.890	11.150	10.740	10.860	10.860	8,898,160
2024-08-08	10.940	11.050	10.560	10.840	10.840	9,189,588
2024-08-07	11.100	11.170	10.920	11.000	11.000	5,924,812
2024-08-06	11.220	11.360	10.920	11.090	11.090	8,271,348
2024-08-05	11.650	11.800	11.020	11.040	11.040	16,444,139
2024-08-02	12.390	12.630	11.940	11.950	11.950	14,999,520
2024-08-01	12.540	12.890	12.350	12.410	12.410	21,301,920
2024-07-31	12.000	12.750	11.880	12.550	12.550	24,820,730
2024-07-30	11.800	12.400	11.550	12.210	12.210	20,685,460
2024-07-29	12.010	12.070	11.780	11.940	11.940	13,053,380
2024-07-26	12.400	12.850	11.910	12.010	12.010	22,549,980
2024-07-25	12.000	12.940	11.640	12.400	12.400	35,609,755
2024-07-24	11.480	12.600	11.400	12.390	12.390	39,995,595

← NewerPage 9 of 21 · 1,212 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.