Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.520	2.540	2.500	2.500	2.500	4,027,402
2022-11-04	2.460	2.570	2.460	2.510	2.510	5,163,800
2022-11-03	2.440	2.470	2.420	2.450	2.450	2,176,500
2022-11-02	2.430	2.460	2.410	2.440	2.440	3,088,100
2022-11-01	2.410	2.440	2.390	2.420	2.420	2,311,251
2022-10-31	2.390	2.430	2.380	2.400	2.400	1,607,900
2022-10-28	2.430	2.460	2.390	2.390	2.390	2,328,360
2022-10-27	2.380	2.460	2.370	2.440	2.440	2,429,872
2022-10-26	2.440	2.440	2.370	2.380	2.380	2,736,751
2022-10-25	2.440	2.470	2.410	2.420	2.420	1,379,000
2022-10-24	2.440	2.460	2.410	2.440	2.440	2,372,100
2022-10-21	2.460	2.480	2.420	2.430	2.430	2,268,912
2022-10-20	2.450	2.510	2.440	2.480	2.480	3,084,401
2022-10-19	2.460	2.470	2.420	2.430	2.430	2,689,501
2022-10-18	2.380	2.480	2.380	2.440	2.440	3,383,701
2022-10-17	2.370	2.380	2.360	2.380	2.380	1,248,800
2022-10-14	2.360	2.380	2.360	2.370	2.370	1,353,700
2022-10-13	2.360	2.400	2.350	2.360	2.360	906,700
2022-10-12	2.350	2.380	2.340	2.380	2.380	1,574,600
2022-10-11	2.360	2.390	2.280	2.350	2.350	2,300,320
2022-10-10	2.390	2.400	2.350	2.350	2.350	1,638,200
2022-09-30	2.350	2.420	2.350	2.390	2.390	1,659,800
2022-09-29	2.380	2.380	2.350	2.350	2.350	1,066,600
2022-09-28	2.380	2.380	2.350	2.380	2.380	1,818,100
2022-09-27	2.350	2.400	2.350	2.370	2.370	1,695,311
2022-09-26	2.480	2.480	2.350	2.350	2.350	5,501,100
2022-09-23	2.470	2.530	2.440	2.470	2.470	3,086,440
2022-09-22	2.480	2.550	2.460	2.470	2.470	3,793,100
2022-09-21	2.420	2.550	2.390	2.500	2.500	6,981,476
2022-09-20	2.390	2.450	2.380	2.430	2.430	2,434,400
2022-09-19	2.400	2.410	2.370	2.400	2.400	2,069,220
2022-09-16	2.390	2.420	2.370	2.400	2.400	1,244,200
2022-09-15	2.420	2.430	2.370	2.410	2.410	2,110,500
2022-09-14	2.380	2.500	2.370	2.420	2.420	4,921,900
2022-09-13	2.430	2.430	2.360	2.390	2.390	2,300,600
2022-09-09	2.420	2.430	2.360	2.420	2.420	1,895,662
2022-09-08	2.460	2.470	2.400	2.420	2.420	2,538,000
2022-09-07	2.440	2.470	2.420	2.460	2.460	2,587,600
2022-09-06	2.440	2.490	2.390	2.440	2.440	6,037,700
2022-09-05	2.430	2.470	2.360	2.430	2.430	6,499,200
2022-09-02	2.230	2.360	2.230	2.360	2.360	6,234,714
2022-09-01	2.250	2.290	2.230	2.250	2.250	1,811,600
2022-08-31	2.290	2.300	2.200	2.260	2.260	3,594,701
2022-08-30	2.300	2.320	2.270	2.300	2.300	2,064,601
2022-08-29	2.310	2.330	2.300	2.320	2.320	1,712,964
2022-08-26	2.310	2.330	2.310	2.330	2.330	1,429,700
2022-08-25	2.330	2.350	2.290	2.320	2.320	3,321,320
2022-08-24	2.350	2.350	2.290	2.330	2.330	3,383,700
2022-08-23	2.320	2.360	2.300	2.350	2.350	3,238,000
2022-08-22	2.420	2.420	2.300	2.320	2.320	6,176,500
2022-08-19	2.450	2.470	2.330	2.400	2.400	7,415,000
2022-08-18	2.470	2.470	2.420	2.450	2.450	1,772,962
2022-08-17	2.430	2.480	2.420	2.450	2.450	2,510,900
2022-08-16	2.470	2.470	2.400	2.430	2.430	3,008,510
2022-08-15	2.460	2.470	2.420	2.460	2.460	2,005,510
2022-08-12	2.450	2.480	2.440	2.470	2.470	3,034,660
2022-08-11	2.490	2.490	2.460	2.470	2.470	1,533,501
2022-08-10	2.460	2.490	2.430	2.480	2.480	1,875,708
2022-08-09	2.420	2.460	2.410	2.460	2.460	1,909,000
2022-08-08	2.450	2.460	2.390	2.450	2.450	5,425,267

← NewerPage 17 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.