Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.690	1.700	1.640	1.640	1.640	4,997,100
2023-11-01	1.650	1.700	1.640	1.680	1.680	5,016,900
2023-10-31	1.630	1.690	1.630	1.650	1.650	4,698,100
2023-10-30	1.620	1.650	1.600	1.630	1.630	3,662,160
2023-10-27	1.620	1.650	1.610	1.630	1.630	4,120,500
2023-10-26	1.620	1.650	1.600	1.620	1.620	3,989,600
2023-10-25	1.580	1.660	1.580	1.650	1.650	4,375,300
2023-10-24	1.580	1.590	1.550	1.580	1.580	3,368,162
2023-10-23	1.630	1.630	1.550	1.550	1.550	4,569,700
2023-10-20	1.570	1.630	1.530	1.630	1.630	6,293,300
2023-10-19	1.650	1.670	1.590	1.590	1.590	11,948,100
2023-10-18	1.760	1.760	1.670	1.670	1.670	13,170,500
2023-10-17	1.820	1.820	1.760	1.760	1.760	5,800,700
2023-10-16	1.840	1.840	1.800	1.820	1.820	5,724,500
2023-10-13	1.850	1.860	1.830	1.840	1.840	2,058,200
2023-10-12	1.850	1.860	1.850	1.850	1.850	2,014,000
2023-10-11	1.880	1.880	1.850	1.860	1.860	2,988,700
2023-10-10	1.860	1.880	1.860	1.870	1.870	2,100,102
2023-10-09	1.890	1.890	1.850	1.860	1.860	4,503,800
2023-09-28	1.850	1.890	1.840	1.890	1.890	2,995,860
2023-09-27	1.870	1.870	1.840	1.840	1.840	4,983,900
2023-09-26	1.880	1.880	1.860	1.860	1.860	3,662,207
2023-09-25	1.900	1.910	1.880	1.880	1.880	3,906,304
2023-09-22	1.920	1.950	1.910	1.910	1.910	4,174,800
2023-09-21	1.930	1.930	1.900	1.920	1.920	4,396,200
2023-09-20	1.940	1.960	1.930	1.940	1.940	9,270,101
2023-09-19	1.920	1.950	1.910	1.940	1.940	5,088,600
2023-09-18	1.930	1.940	1.900	1.930	1.930	5,565,600
2023-09-15	1.910	1.930	1.900	1.930	1.930	5,453,200
2023-09-14	1.880	1.920	1.880	1.910	1.910	5,802,624
2023-09-13	1.890	1.890	1.870	1.880	1.880	2,215,360
2023-09-12	1.890	1.900	1.880	1.890	1.890	2,411,260
2023-09-11	1.910	1.910	1.880	1.880	1.880	2,987,900
2023-09-08	1.890	1.910	1.880	1.910	1.910	4,232,800
2023-09-07	1.890	1.900	1.880	1.890	1.890	4,264,020
2023-09-06	1.890	1.900	1.880	1.890	1.890	2,841,100
2023-09-05	1.910	1.910	1.880	1.890	1.890	5,278,300
2023-09-04	1.910	1.920	1.890	1.910	1.910	5,760,220
2023-09-01	1.890	1.920	1.880	1.910	1.910	4,136,700
2023-08-31	1.920	1.930	1.890	1.890	1.890	3,037,100
2023-08-30	1.910	1.930	1.910	1.920	1.920	1,671,200
2023-08-29	1.870	1.920	1.870	1.910	1.910	3,859,100
2023-08-28	1.930	1.930	1.870	1.880	1.880	6,013,400
2023-08-25	1.900	1.910	1.870	1.870	1.870	5,131,200
2023-08-24	1.920	1.930	1.900	1.910	1.910	3,584,600
2023-08-23	1.910	1.930	1.900	1.920	1.920	3,514,100
2023-08-22	1.920	1.940	1.880	1.920	1.920	7,143,022
2023-08-21	1.960	1.970	1.920	1.920	1.920	5,325,700
2023-08-18	1.950	1.990	1.940	1.960	1.960	8,388,600
2023-08-17	1.950	1.960	1.910	1.950	1.950	5,780,800
2023-08-16	1.950	1.980	1.940	1.960	1.960	7,348,600
2023-08-15	1.910	1.980	1.900	1.960	1.960	11,033,600
2023-08-14	1.890	1.920	1.870	1.920	1.920	4,199,200
2023-08-11	1.920	1.930	1.890	1.900	1.900	4,969,900
2023-08-10	1.900	1.940	1.890	1.920	1.920	5,504,300
2023-08-09	1.910	1.920	1.890	1.910	1.910	3,416,600
2023-08-08	1.890	1.920	1.890	1.900	1.900	3,602,700
2023-08-07	1.930	1.930	1.880	1.890	1.890	4,562,100
2023-08-04	1.970	1.970	1.910	1.930	1.930	8,350,800
2023-08-03	1.940	2.000	1.930	1.980	1.980	9,055,882

← NewerPage 13 of 21 · 1,220 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.