Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.860	1.900	1.790	1.830	1.830	8,059,500
2024-04-30	1.850	1.890	1.850	1.880	1.880	3,402,400
2024-04-29	1.850	1.910	1.820	1.880	1.880	6,764,200
2024-04-26	1.860	1.860	1.820	1.830	1.830	5,202,652
2024-04-25	1.840	1.900	1.840	1.860	1.860	8,562,810
2024-04-24	1.740	1.810	1.740	1.810	1.810	6,274,820
2024-04-23	1.710	1.760	1.710	1.720	1.720	15,917,145
2024-04-22	1.800	1.800	1.800	1.800	1.800	0
2024-04-19	1.800	1.820	1.750	1.800	1.800	13,013,941
2024-04-18	1.900	1.930	1.810	1.820	1.820	13,287,213
2024-04-17	1.900	2.060	1.900	1.900	1.900	17,231,000
2024-04-16	2.000	2.000	2.000	2.000	2.000	1,527,200
2024-04-15	2.110	2.110	2.110	2.110	2.110	4,690,500
2024-04-12	2.200	2.220	2.100	2.220	2.220	9,670,413
2024-04-11	2.270	2.290	2.210	2.210	2.210	5,613,400
2024-04-10	2.260	2.300	2.220	2.270	2.270	7,260,200
2024-04-09	2.240	2.290	2.210	2.260	2.260	4,619,000
2024-04-08	2.190	2.290	2.170	2.250	2.250	9,231,360
2024-04-03	2.270	2.310	2.190	2.190	2.190	8,353,104
2024-04-02	2.310	2.330	2.240	2.270	2.270	9,524,760
2024-04-01	2.210	2.310	2.210	2.300	2.300	13,611,145
2024-03-29	2.160	2.220	2.160	2.200	2.200	7,728,882
2024-03-28	2.090	2.160	2.090	2.150	2.150	9,521,861
2024-03-27	2.090	2.180	2.080	2.090	2.090	6,902,100
2024-03-26	2.110	2.130	2.070	2.100	2.100	4,430,400
2024-03-25	2.110	2.170	2.100	2.120	2.120	5,697,767
2024-03-22	2.080	2.130	2.080	2.120	2.120	6,033,800
2024-03-21	2.090	2.150	2.060	2.090	2.090	11,363,400
2024-03-20	1.940	2.090	1.930	2.090	2.090	26,276,051
2024-03-19	1.990	2.020	1.990	1.990	1.990	10,814,200
2024-03-18	2.180	2.180	2.080	2.090	2.090	18,420,301
2024-03-15	2.180	2.220	2.160	2.190	2.190	12,192,620
2024-03-14	2.100	2.180	2.090	2.180	2.180	12,573,450
2024-03-13	2.120	2.140	2.050	2.080	2.080	13,712,200
2024-03-12	2.230	2.230	2.120	2.140	2.140	13,283,299
2024-03-11	2.260	2.280	2.200	2.230	2.230	8,432,850
2024-03-08	2.210	2.260	2.200	2.260	2.260	6,983,100
2024-03-07	2.230	2.300	2.210	2.220	2.220	9,906,200
2024-03-06	2.180	2.270	2.180	2.250	2.250	12,636,601
2024-03-05	2.220	2.330	2.180	2.220	2.220	27,176,834
2024-03-04	2.080	2.220	2.060	2.220	2.220	19,006,699
2024-03-01	2.130	2.180	2.080	2.110	2.110	14,939,880
2024-02-29	2.020	2.180	2.020	2.150	2.150	25,053,102
2024-02-28	2.350	2.350	2.130	2.130	2.130	36,783,601
2024-02-27	2.230	2.240	2.200	2.240	2.240	6,195,300
2024-02-26	2.120	2.130	2.080	2.130	2.130	9,898,801
2024-02-23	1.920	2.030	1.920	2.030	2.030	5,587,400
2024-02-22	1.900	1.940	1.880	1.930	1.930	10,848,800
2024-02-21	1.920	2.010	1.890	1.940	1.940	20,396,501
2024-02-20	1.880	1.920	1.860	1.920	1.920	10,828,115
2024-02-19	1.830	1.830	1.750	1.830	1.830	9,135,514
2024-02-08	1.700	1.770	1.630	1.740	1.740	21,598,359
2024-02-07	1.690	1.840	1.690	1.720	1.720	24,935,082
2024-02-06	1.750	1.750	1.750	1.750	1.750	1,592,100
2024-02-05	1.840	1.840	1.840	1.840	1.840	841,200
2024-02-02	1.950	2.010	1.940	1.940	1.940	9,015,100
2024-02-01	2.100	2.110	2.040	2.040	2.040	14,143,200
2024-01-31	2.150	2.220	2.150	2.150	2.150	15,198,630
2024-01-30	2.270	2.300	2.260	2.260	2.260	11,620,720
2024-01-29	2.490	2.490	2.380	2.380	2.380	25,243,820

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.