Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.940	1.970	1.920	1.950	1.950	7,350,710
2023-08-01	1.910	1.950	1.900	1.950	1.950	8,704,600
2023-07-31	1.890	1.920	1.880	1.910	1.910	5,694,982
2023-07-28	1.890	1.910	1.890	1.900	1.900	3,370,182
2023-07-27	1.890	1.900	1.880	1.900	1.900	2,789,200
2023-07-26	1.890	1.900	1.870	1.900	1.900	2,867,900
2023-07-25	1.900	1.900	1.880	1.890	1.890	2,581,600
2023-07-24	1.870	1.900	1.860	1.890	1.890	3,305,400
2023-07-21	1.880	1.890	1.850	1.870	1.870	3,376,582
2023-07-20	1.900	1.900	1.870	1.880	1.880	2,546,600
2023-07-19	1.890	1.900	1.880	1.890	1.890	2,275,482
2023-07-18	1.880	1.900	1.860	1.900	1.900	3,021,300
2023-07-17	1.860	1.890	1.840	1.880	1.880	5,536,600
2023-07-14	1.870	1.910	1.860	1.910	1.910	4,322,621
2023-07-13	1.880	1.910	1.860	1.880	1.880	7,046,722
2023-07-12	1.930	1.940	1.880	1.900	1.900	4,954,500
2023-07-11	1.890	1.950	1.870	1.930	1.930	6,817,520
2023-07-10	1.910	1.920	1.880	1.890	1.890	5,357,200
2023-07-07	1.950	1.950	1.890	1.910	1.910	6,862,621
2023-07-06	1.960	1.970	1.930	1.950	1.950	3,981,100
2023-07-05	2.000	2.000	1.950	1.960	1.960	6,276,800
2023-07-04	1.950	2.000	1.930	2.000	2.000	6,438,500
2023-07-03	1.910	1.950	1.910	1.950	1.950	4,152,140
2023-06-30	1.880	1.910	1.870	1.900	1.900	3,207,600
2023-06-29	1.910	1.910	1.880	1.880	1.880	3,222,880
2023-06-28	1.920	1.930	1.880	1.910	1.910	3,960,380
2023-06-27	1.840	1.910	1.840	1.910	1.910	4,275,280
2023-06-26	1.870	1.890	1.830	1.840	1.840	5,226,320
2023-06-21	1.880	1.900	1.860	1.880	1.880	2,625,122
2023-06-20	1.910	1.910	1.850	1.870	1.870	4,676,820
2023-06-19	1.950	1.960	1.880	1.900	1.900	6,934,200
2023-06-16	1.950	1.970	1.930	1.960	1.960	3,438,600
2023-06-15	1.960	2.000	1.930	1.940	1.940	3,807,300
2023-06-14	1.910	2.000	1.910	1.960	1.960	6,288,384
2023-06-13	1.880	1.960	1.870	1.910	1.910	4,822,100
2023-06-12	1.880	1.900	1.850	1.880	1.880	2,950,600
2023-06-09	1.870	1.890	1.850	1.860	1.860	3,161,600
2023-06-08	1.910	1.920	1.840	1.870	1.870	5,195,519
2023-06-07	1.820	1.910	1.820	1.910	1.910	7,134,100
2023-06-06	1.900	1.910	1.820	1.820	1.820	8,579,200
2023-06-05	1.920	1.940	1.890	1.910	1.910	4,356,001
2023-06-02	1.930	1.950	1.910	1.920	1.920	5,498,100
2023-06-01	1.910	1.940	1.850	1.940	1.940	4,950,099
2023-05-31	1.970	1.990	1.900	1.910	1.910	7,887,600
2023-05-30	1.990	2.040	1.970	1.990	1.990	4,478,200
2023-05-29	1.970	2.010	1.960	1.980	1.980	4,067,000
2023-05-26	2.010	2.030	1.980	2.010	2.010	4,004,300
2023-05-25	2.030	2.060	1.980	2.010	2.010	5,342,493
2023-05-24	2.040	2.080	2.020	2.040	2.040	5,715,300
2023-05-23	1.970	2.060	1.950	2.050	2.050	7,550,400
2023-05-22	2.070	2.080	2.000	2.000	2.000	13,436,200
2023-05-19	2.090	2.110	2.070	2.100	2.100	4,421,360
2023-05-18	2.160	2.180	2.100	2.100	2.100	6,501,600
2023-05-17	2.180	2.240	2.150	2.170	2.170	6,363,200
2023-05-16	2.190	2.220	2.150	2.200	2.200	7,918,600
2023-05-15	2.100	2.210	2.090	2.210	2.210	10,645,414
2023-05-12	2.060	2.110	2.060	2.100	2.100	5,856,260
2023-05-11	2.080	2.110	2.060	2.080	2.080	6,022,900
2023-05-10	2.060	2.130	2.030	2.070	2.070	7,737,700
2023-05-09	2.070	2.140	2.070	2.070	2.070	15,775,100

← NewerPage 14 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.