Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.390	2.390	2.170	2.180	2.180	21,986,222
2023-05-05	2.280	2.280	2.280	2.280	2.280	815,380
2023-05-04	2.170	2.170	2.170	2.170	2.170	559,803
2023-04-28	2.070	2.070	2.070	2.070	2.070	0
2023-04-27	2.100	2.150	2.040	2.070	2.070	6,847,500
2023-04-26	2.130	2.180	2.040	2.100	2.100	9,287,107
2023-04-25	2.250	2.270	2.130	2.130	2.130	10,853,500
2023-04-24	2.190	2.270	2.170	2.240	2.240	8,846,600
2023-04-21	2.260	2.300	2.210	2.210	2.210	16,113,900
2023-04-20	2.330	2.380	2.250	2.330	2.330	15,830,928
2023-04-19	2.200	2.340	2.200	2.340	2.340	19,076,328
2023-04-18	2.180	2.270	2.170	2.230	2.230	14,308,800
2023-04-17	2.090	2.190	2.070	2.170	2.170	11,893,200
2023-04-14	2.060	2.130	2.030	2.090	2.090	6,351,300
2023-04-13	2.090	2.160	2.050	2.080	2.080	13,644,101
2023-04-12	2.080	2.080	2.080	2.080	2.080	3,597,200
2023-04-11	1.940	1.980	1.870	1.980	1.980	6,748,590
2023-04-10	2.070	2.080	1.950	1.950	1.950	14,346,961
2023-04-07	2.020	2.080	2.020	2.050	2.050	5,527,501
2023-04-06	2.080	2.090	2.030	2.040	2.040	10,581,102
2023-04-04	2.070	2.150	2.040	2.100	2.100	12,821,202
2023-04-03	2.070	2.110	2.000	2.060	2.060	19,030,333
2023-03-31	2.170	2.170	2.040	2.100	2.100	29,478,186
2023-03-30	1.990	2.070	1.980	2.070	2.070	16,843,792
2023-03-29	1.830	1.970	1.800	1.970	1.970	13,210,254
2023-03-28	1.800	1.890	1.780	1.880	1.880	11,387,032
2023-03-27	1.900	1.910	1.790	1.800	1.800	18,870,900
2023-03-24	1.950	1.950	1.860	1.880	1.880	6,584,100
2023-03-23	1.940	2.040	1.930	1.940	1.940	9,177,400
2023-03-22	1.870	1.950	1.870	1.950	1.950	5,327,300
2023-03-21	1.830	1.890	1.820	1.860	1.860	5,849,600
2023-03-20	1.940	1.960	1.820	1.830	1.830	13,571,520
2023-03-17	1.920	1.970	1.900	1.920	1.920	8,270,500
2023-03-16	2.000	2.040	1.940	1.960	1.960	7,611,102
2023-03-15	2.030	2.070	2.020	2.020	2.020	6,132,216
2023-03-14	2.080	2.100	2.010	2.040	2.040	11,202,502
2023-03-13	2.220	2.220	2.070	2.110	2.110	16,333,402
2023-03-10	2.070	2.160	2.030	2.160	2.160	21,265,503
2023-03-09	2.050	2.100	1.990	2.060	2.060	18,066,300
2023-03-08	1.950	2.040	1.940	2.040	2.040	18,746,908
2023-03-07	1.980	2.040	1.930	1.940	1.940	12,430,400
2023-03-06	1.880	1.950	1.870	1.950	1.950	11,161,901
2023-03-03	1.880	1.890	1.850	1.860	1.860	4,469,549
2023-03-02	1.820	1.910	1.820	1.900	1.900	8,744,700
2023-03-01	1.770	1.830	1.760	1.820	1.820	4,922,300
2023-02-28	1.770	1.840	1.770	1.780	1.780	6,136,701
2023-02-27	1.820	1.820	1.740	1.760	1.760	8,139,600
2023-02-24	1.810	1.840	1.790	1.820	1.820	6,393,802
2023-02-23	1.820	1.860	1.790	1.820	1.820	14,678,630
2023-02-22	1.800	1.880	1.800	1.880	1.880	13,056,268
2023-02-21	1.840	1.840	1.790	1.790	1.790	5,548,400
2023-02-20	1.830	1.870	1.790	1.830	1.830	7,956,461
2023-02-17	1.860	1.880	1.800	1.850	1.850	7,562,399
2023-02-16	1.930	1.940	1.840	1.850	1.850	12,455,008
2023-02-15	2.000	2.010	1.940	1.940	1.940	9,675,020
2023-02-14	1.920	1.970	1.920	1.920	1.920	6,754,300
2023-02-13	2.000	2.040	2.000	2.020	2.020	7,704,401
2023-02-10	1.950	2.000	1.930	1.980	1.980	7,292,600
2023-02-09	1.880	1.970	1.850	1.950	1.950	9,616,600
2023-02-08	1.930	1.980	1.840	1.880	1.880	18,232,700

← NewerPage 15 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.