Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.580	2.580	2.350	2.500	2.500	73,963,832
2024-01-25	2.460	2.460	2.460	2.460	2.460	1,344,000
2024-01-24	2.340	2.340	2.340	2.340	2.340	2,870,700
2024-01-23	2.230	2.230	2.230	2.230	2.230	3,511,260
2024-01-22	2.120	2.120	2.120	2.120	2.120	1,809,300
2024-01-19	2.020	2.020	2.020	2.020	2.020	0
2024-01-18	2.020	2.020	2.020	2.020	2.020	0
2024-01-17	2.020	2.020	2.020	2.020	2.020	0
2024-01-16	2.020	2.020	2.020	2.020	2.020	0
2024-01-15	2.020	2.020	2.020	2.020	2.020	0
2024-01-12	2.020	2.020	2.020	2.020	2.020	0
2024-01-11	2.020	2.020	2.020	2.020	2.020	0
2024-01-10	2.020	2.020	2.020	2.020	2.020	0
2024-01-09	2.020	2.020	2.020	2.020	2.020	0
2024-01-08	2.070	2.110	2.020	2.020	2.020	17,473,300
2024-01-05	1.980	2.070	1.960	2.070	2.070	14,477,742
2024-01-04	1.940	1.970	1.930	1.970	1.970	6,131,400
2024-01-03	1.930	1.940	1.910	1.930	1.930	2,801,500
2024-01-02	1.950	1.950	1.920	1.930	1.930	2,350,200
2023-12-29	1.950	1.970	1.930	1.940	1.940	5,005,400
2023-12-28	1.930	1.960	1.930	1.950	1.950	4,450,850
2023-12-27	1.920	1.940	1.900	1.940	1.940	2,706,700
2023-12-26	1.920	1.930	1.910	1.920	1.920	2,233,100
2023-12-25	1.910	1.930	1.900	1.920	1.920	1,568,200
2023-12-22	1.960	1.960	1.880	1.910	1.910	3,933,500
2023-12-21	1.900	1.950	1.900	1.950	1.950	3,369,494
2023-12-20	1.930	1.970	1.890	1.890	1.890	4,982,800
2023-12-19	1.890	1.940	1.880	1.930	1.930	5,082,600
2023-12-18	1.900	1.900	1.870	1.880	1.880	2,830,252
2023-12-15	1.880	1.900	1.860	1.870	1.870	2,089,700
2023-12-14	1.890	1.900	1.860	1.870	1.870	2,144,100
2023-12-13	1.900	1.910	1.870	1.880	1.880	1,731,900
2023-12-12	1.870	1.900	1.870	1.890	1.890	3,768,800
2023-12-11	1.820	1.880	1.810	1.870	1.870	4,832,110
2023-12-08	1.790	1.840	1.790	1.830	1.830	2,540,000
2023-12-07	1.820	1.830	1.800	1.800	1.800	2,142,400
2023-12-06	1.790	1.820	1.790	1.820	1.820	2,398,000
2023-12-05	1.810	1.860	1.770	1.800	1.800	5,534,720
2023-12-04	1.850	1.860	1.820	1.820	1.820	2,632,414
2023-12-01	1.840	1.860	1.830	1.840	1.840	2,698,800
2023-11-30	1.880	1.880	1.840	1.840	1.840	2,667,500
2023-11-29	1.910	1.910	1.870	1.870	1.870	3,118,400
2023-11-28	1.890	1.910	1.890	1.910	1.910	3,159,600
2023-11-27	1.870	1.920	1.870	1.900	1.900	5,442,700
2023-11-24	1.900	1.910	1.870	1.880	1.880	4,547,702
2023-11-23	1.900	1.930	1.860	1.890	1.890	5,597,479
2023-11-22	1.860	1.930	1.840	1.890	1.890	9,538,174
2023-11-21	1.840	1.940	1.800	1.870	1.870	15,957,052
2023-11-20	1.830	1.850	1.810	1.850	1.850	14,056,775
2023-11-17	1.690	1.760	1.690	1.760	1.760	5,813,610
2023-11-16	1.670	1.700	1.660	1.680	1.680	3,634,020
2023-11-15	1.680	1.690	1.660	1.670	1.670	4,078,842
2023-11-14	1.690	1.690	1.670	1.680	1.680	1,945,200
2023-11-13	1.680	1.690	1.660	1.680	1.680	3,790,190
2023-11-10	1.660	1.690	1.650	1.690	1.690	1,934,090
2023-11-09	1.700	1.700	1.660	1.670	1.670	3,823,800
2023-11-08	1.690	1.720	1.690	1.700	1.700	2,724,700
2023-11-07	1.700	1.700	1.680	1.690	1.690	2,988,200
2023-11-06	1.680	1.720	1.670	1.700	1.700	4,719,764
2023-11-03	1.640	1.670	1.640	1.650	1.650	2,637,460

← NewerPage 12 of 21 · 1,212 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.