Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.460 | 1.490 | 1.430 | 1.440 | 1.440 | 10,632,400 |
| 2024-07-26 | 1.450 | 1.500 | 1.400 | 1.480 | 1.480 | 17,690,201 |
| 2024-07-25 | 1.380 | 1.430 | 1.340 | 1.430 | 1.430 | 15,676,307 |
| 2024-07-24 | 1.400 | 1.440 | 1.350 | 1.360 | 1.360 | 18,211,100 |
| 2024-07-23 | 1.410 | 1.450 | 1.360 | 1.420 | 1.420 | 22,633,101 |
| 2024-07-22 | 1.490 | 1.500 | 1.380 | 1.380 | 1.380 | 28,287,560 |
| 2024-07-19 | 1.380 | 1.450 | 1.330 | 1.450 | 1.450 | 22,617,500 |
| 2024-07-18 | 1.420 | 1.420 | 1.280 | 1.380 | 1.380 | 37,095,601 |
| 2024-07-17 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 4,932,720 |
| 2024-07-16 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 16,610,519 |
| 2024-07-15 | 1.180 | 1.230 | 1.170 | 1.230 | 1.230 | 13,109,599 |
| 2024-07-12 | 1.130 | 1.190 | 1.120 | 1.170 | 1.170 | 32,084,294 |
| 2024-07-11 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 24,066,383 |
| 2024-07-10 | 1.020 | 1.080 | 1.000 | 1.080 | 1.080 | 20,991,800 |
| 2024-07-09 | 1.060 | 1.090 | 1.020 | 1.030 | 1.030 | 33,751,600 |
| 2024-07-08 | 1.060 | 1.130 | 1.060 | 1.070 | 1.070 | 23,590,400 |
| 2024-07-05 | 1.030 | 1.080 | 1.020 | 1.080 | 1.080 | 30,836,670 |
| 2024-07-04 | 1.030 | 1.060 | 1.010 | 1.030 | 1.030 | 10,974,000 |
| 2024-07-03 | 0.990 | 1.050 | 0.990 | 1.040 | 1.040 | 14,471,901 |
| 2024-07-02 | 1.030 | 1.040 | 0.990 | 1.000 | 1.000 | 24,036,839 |
| 2024-07-01 | 1.040 | 1.070 | 1.000 | 1.040 | 1.040 | 21,964,998 |
| 2024-06-28 | 0.970 | 1.040 | 0.950 | 1.040 | 1.040 | 22,974,147 |
| 2024-06-27 | 0.980 | 1.020 | 0.970 | 0.990 | 0.990 | 30,948,439 |
| 2024-06-26 | 0.930 | 0.970 | 0.890 | 0.970 | 0.970 | 12,878,100 |
| 2024-06-25 | 0.890 | 0.940 | 0.890 | 0.920 | 0.920 | 11,444,614 |
| 2024-06-24 | 0.950 | 0.970 | 0.910 | 0.920 | 0.920 | 18,938,433 |
| 2024-06-21 | 0.970 | 0.990 | 0.960 | 0.960 | 0.960 | 24,432,299 |
| 2024-06-20 | 0.920 | 1.020 | 0.920 | 1.010 | 1.010 | 53,278,759 |
| 2024-06-19 | 0.970 | 1.000 | 0.970 | 0.970 | 0.970 | 31,859,600 |
| 2024-06-18 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 60,657,634 |
| 2024-06-17 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 219,298 |
| 2024-06-14 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 143,101 |
| 2024-06-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 467,402 |
| 2024-06-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 5,355,536 |
| 2024-06-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 6,956,600 |
| 2024-06-07 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 2,295,300 |
| 2024-06-06 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 538,200 |
| 2024-06-05 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 7,341,500 |
| 2024-06-04 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 29,550,900 |
| 2024-06-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,630,200 |
| 2024-05-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 729,100 |
| 2024-05-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,309,500 |
| 2024-05-29 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 17,831,600 |
| 2024-05-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,858,500 |
| 2024-05-27 | 1.200 | 1.260 | 1.200 | 1.200 | 1.200 | 39,854,800 |
| 2024-05-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,686,500 |
| 2024-05-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,043,200 |
| 2024-05-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,313,000 |
| 2024-05-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 656,900 |
| 2024-05-20 | 1.540 | 1.590 | 1.540 | 1.550 | 1.550 | 17,185,543 |
| 2024-05-17 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 23,360,290 |
| 2024-05-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2,276,900 |
| 2024-05-15 | 1.820 | 1.870 | 1.720 | 1.720 | 1.720 | 12,785,000 |
| 2024-05-14 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 3,476,780 |
| 2024-05-13 | 1.930 | 1.930 | 1.840 | 1.850 | 1.850 | 5,962,200 |
| 2024-05-10 | 1.920 | 1.940 | 1.880 | 1.940 | 1.940 | 4,826,858 |
| 2024-05-09 | 1.910 | 1.950 | 1.860 | 1.930 | 1.930 | 9,947,160 |
| 2024-05-08 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 8,224,691 |
| 2024-05-07 | 1.810 | 1.840 | 1.770 | 1.790 | 1.790 | 3,175,702 |
| 2024-05-06 | 1.860 | 1.900 | 1.790 | 1.830 | 1.830 | 8,059,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.