Guangdong Champion Asia Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.460	10.470	10.010	10.100	10.100	3,392,780
2024-04-29	10.050	10.490	10.010	10.490	10.490	4,298,360
2024-04-26	9.890	10.150	9.400	10.060	10.060	5,792,880
2024-04-25	10.130	10.270	10.050	10.110	10.110	2,447,160
2024-04-24	9.980	10.180	9.800	10.150	10.150	2,398,600
2024-04-23	9.690	9.950	9.690	9.860	9.860	2,402,240
2024-04-22	9.700	9.770	9.320	9.690	9.690	2,627,760
2024-04-19	9.820	9.930	9.620	9.700	9.700	2,335,740
2024-04-18	10.210	10.290	9.880	9.900	9.900	3,781,520
2024-04-17	9.310	10.070	9.190	10.070	10.070	4,716,620
2024-04-16	10.000	10.390	9.140	9.150	9.150	6,019,080
2024-04-15	10.780	10.840	9.970	10.160	10.160	4,991,740
2024-04-12	10.700	10.940	10.640	10.650	10.650	2,595,410
2024-04-11	10.770	11.000	10.610	10.790	10.790	2,458,900
2024-04-10	11.120	11.120	10.680	10.770	10.770	2,902,940
2024-04-09	11.010	11.250	10.930	11.040	11.040	2,527,440
2024-04-08	11.510	11.580	11.060	11.060	11.060	3,260,440
2024-04-03	11.440	11.610	11.360	11.500	11.500	2,475,840
2024-04-02	11.590	11.610	11.420	11.540	11.540	3,430,080
2024-04-01	11.500	11.690	11.380	11.610	11.610	4,265,720
2024-03-29	11.330	11.470	11.120	11.380	11.380	1,923,140
2024-03-28	11.090	11.380	10.840	11.260	11.260	2,613,706
2024-03-27	11.490	11.490	10.960	10.970	10.970	2,956,520
2024-03-26	11.470	11.680	11.240	11.450	11.450	2,932,300
2024-03-25	11.840	11.890	11.510	11.510	11.510	3,284,540
2024-03-22	11.990	12.130	11.650	11.780	11.780	3,967,920
2024-03-21	12.120	12.280	11.880	12.010	12.010	2,840,420
2024-03-20	11.900	12.100	11.890	12.080	12.080	2,635,400
2024-03-19	11.770	12.080	11.760	11.960	11.960	3,518,980
2024-03-18	11.580	11.820	11.570	11.800	11.800	3,167,560
2024-03-15	11.450	11.570	11.380	11.560	11.560	1,935,820
2024-03-14	11.450	11.630	11.350	11.430	11.430	2,936,380
2024-03-13	11.410	11.770	11.330	11.540	11.540	4,282,491
2024-03-12	11.300	11.550	11.130	11.480	11.480	3,795,080
2024-03-11	11.250	11.290	11.080	11.270	11.270	3,514,400
2024-03-08	11.100	11.370	10.960	11.310	11.310	3,287,460
2024-03-07	11.120	11.350	10.980	11.060	11.060	3,556,240
2024-03-06	11.030	11.230	10.800	11.040	11.040	3,731,380
2024-03-05	11.210	11.270	10.870	11.100	11.100	3,452,740
2024-03-04	11.200	11.370	10.970	11.250	11.250	3,868,666
2024-03-01	11.050	11.320	10.950	11.170	11.170	3,248,760
2024-02-29	10.360	10.960	10.230	10.950	10.950	5,540,284
2024-02-28	11.700	11.700	10.380	10.430	10.430	9,047,264
2024-02-27	11.250	11.580	11.030	11.530	11.530	3,846,740
2024-02-26	10.750	11.590	10.730	11.290	11.290	6,172,913
2024-02-23	10.570	10.820	10.490	10.810	10.810	4,062,860
2024-02-22	10.270	10.680	10.270	10.500	10.500	3,774,660
2024-02-21	10.100	10.800	9.930	10.420	10.420	4,896,540
2024-02-20	10.050	10.290	9.850	10.200	10.200	4,702,601
2024-02-19	9.400	10.100	9.400	10.090	10.090	6,776,294
2024-02-08	8.610	9.360	8.010	9.330	9.330	9,101,320
2024-02-07	8.990	9.320	8.320	8.540	8.540	8,819,240
2024-02-06	8.420	9.480	8.280	8.990	8.990	11,108,703
2024-02-05	10.000	10.130	9.200	9.200	9.200	6,886,780
2024-02-02	10.650	10.850	9.600	10.220	10.220	6,508,480
2024-02-01	10.560	10.960	10.160	10.620	10.620	6,045,640
2024-01-31	11.510	11.750	10.600	10.600	10.600	7,489,680
2024-01-30	11.110	11.680	11.030	11.390	11.390	8,689,740
2024-01-29	11.980	12.030	11.140	11.220	11.220	8,304,740
2024-01-26	12.250	12.310	11.920	11.940	11.940	3,807,100

← NewerPage 11 of 21 · 1,219 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.