Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	1.850	1.930	1.810	1.930	1.930	20,301,643
2023-02-06	1.710	1.840	1.710	1.840	1.840	27,627,108
2023-02-03	1.740	1.830	1.740	1.750	1.750	32,208,874
2023-02-02	1.830	1.830	1.830	1.830	1.830	2,144,100
2023-02-01	1.930	1.930	1.930	1.930	1.930	3,432,300
2023-01-31	2.030	2.080	2.030	2.030	2.030	10,374,800
2023-01-30	2.060	2.140	2.020	2.140	2.140	7,377,910
2023-01-20	2.050	2.070	2.030	2.040	2.040	4,515,556
2023-01-19	2.080	2.110	2.050	2.050	2.050	5,200,900
2023-01-18	2.030	2.100	2.030	2.070	2.070	5,753,016
2023-01-17	2.060	2.110	2.040	2.040	2.040	20,077,810
2023-01-16	2.150	2.320	2.150	2.150	2.150	31,723,000
2023-01-13	2.260	2.260	2.260	2.260	2.260	681,500
2023-01-12	2.380	2.380	2.380	2.380	2.380	426,300
2023-01-11	2.500	2.500	2.500	2.500	2.500	365,000
2023-01-10	2.630	2.630	2.630	2.630	2.630	353,600
2023-01-09	2.730	2.850	2.730	2.770	2.770	7,230,900
2023-01-06	2.640	2.720	2.610	2.710	2.710	5,486,308
2023-01-05	2.540	2.640	2.520	2.630	2.630	4,283,700
2023-01-04	2.540	2.560	2.510	2.550	2.550	2,424,195
2023-01-03	2.590	2.590	2.550	2.570	2.570	2,444,200
2022-12-30	2.570	2.690	2.530	2.590	2.590	3,811,320
2022-12-29	2.460	2.570	2.450	2.570	2.570	4,993,458
2022-12-28	2.510	2.510	2.450	2.450	2.450	3,209,500
2022-12-27	2.570	2.570	2.480	2.510	2.510	3,913,100
2022-12-26	2.490	2.580	2.460	2.570	2.570	4,129,800
2022-12-23	2.570	2.570	2.440	2.470	2.470	5,009,900
2022-12-22	2.650	2.650	2.560	2.560	2.560	4,880,803
2022-12-21	2.690	2.690	2.610	2.620	2.620	3,057,800
2022-12-20	2.680	2.720	2.670	2.700	2.700	2,184,500
2022-12-19	2.810	2.810	2.650	2.670	2.670	4,221,900
2022-12-16	2.870	2.880	2.750	2.780	2.780	5,032,194
2022-12-15	2.810	2.910	2.800	2.840	2.840	4,466,200
2022-12-14	2.990	3.010	2.850	2.860	2.860	8,353,000
2022-12-13	3.020	3.090	2.910	2.990	2.990	9,516,800
2022-12-12	2.880	2.990	2.830	2.990	2.990	5,660,300
2022-12-09	2.820	2.920	2.800	2.850	2.850	5,453,412
2022-12-08	2.810	2.970	2.800	2.840	2.840	8,748,400
2022-12-07	2.850	2.930	2.790	2.850	2.850	10,264,113
2022-12-06	2.870	3.060	2.840	2.870	2.870	21,582,112
2022-12-05	2.920	2.920	2.780	2.920	2.920	30,526,237
2022-12-02	2.780	2.780	2.750	2.780	2.780	5,181,000
2022-12-01	2.520	2.650	2.500	2.650	2.650	6,860,815
2022-11-30	2.490	2.530	2.470	2.520	2.520	3,398,200
2022-11-29	2.500	2.500	2.470	2.490	2.490	2,805,908
2022-11-28	2.440	2.440	2.400	2.440	2.440	1,902,002
2022-11-25	2.460	2.470	2.440	2.450	2.450	2,430,800
2022-11-24	2.470	2.500	2.470	2.470	2.470	1,410,762
2022-11-23	2.460	2.490	2.440	2.480	2.480	2,521,300
2022-11-22	2.470	2.510	2.470	2.480	2.480	2,655,300
2022-11-21	2.510	2.520	2.470	2.500	2.500	2,197,501
2022-11-18	2.500	2.560	2.500	2.510	2.510	3,064,994
2022-11-17	2.460	2.530	2.450	2.510	2.510	3,506,450
2022-11-16	2.470	2.470	2.440	2.450	2.450	2,708,294
2022-11-15	2.470	2.490	2.460	2.480	2.480	2,072,500
2022-11-14	2.470	2.500	2.460	2.470	2.470	2,214,260
2022-11-11	2.530	2.530	2.400	2.470	2.470	7,028,726
2022-11-10	2.530	2.550	2.500	2.520	2.520	2,430,908
2022-11-09	2.480	2.530	2.470	2.530	2.530	3,104,400
2022-11-08	2.500	2.500	2.450	2.470	2.470	2,634,800

← NewerPage 16 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.