Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.490	2.600	2.440	2.480	2.480	13,379,722
2022-08-04	2.420	2.480	2.410	2.480	2.480	6,448,600
2022-08-03	2.330	2.440	2.270	2.410	2.410	5,617,101
2022-08-02	2.390	2.420	2.300	2.350	2.350	9,561,721
2022-08-01	2.410	2.460	2.400	2.420	2.420	4,116,300
2022-07-29	2.480	2.500	2.440	2.440	2.440	4,444,900
2022-07-28	2.510	2.530	2.500	2.500	2.500	2,822,000
2022-07-27	2.540	2.540	2.500	2.510	2.510	3,343,800
2022-07-26	2.530	2.560	2.480	2.550	2.550	4,746,650
2022-07-25	2.470	2.550	2.470	2.530	2.530	6,562,609
2022-07-22	2.490	2.500	2.430	2.490	2.490	3,088,900
2022-07-21	2.500	2.500	2.450	2.450	2.450	3,709,100
2022-07-20	2.490	2.520	2.440	2.480	2.480	6,262,600
2022-07-19	2.380	2.480	2.380	2.480	2.480	8,675,464
2022-07-18	2.370	2.450	2.310	2.370	2.370	7,735,800
2022-07-15	2.340	2.380	2.270	2.370	2.370	6,448,730
2022-07-14	2.360	2.410	2.340	2.340	2.340	6,026,000
2022-07-13	2.460	2.460	2.360	2.360	2.360	10,070,080
2022-07-12	2.490	2.540	2.440	2.480	2.480	4,161,700
2022-07-11	2.500	2.500	2.430	2.480	2.480	5,966,722
2022-07-08	2.480	2.570	2.480	2.520	2.520	4,466,900
2022-07-07	2.470	2.530	2.460	2.470	2.470	5,442,551
2022-07-06	2.470	2.560	2.410	2.490	2.490	6,528,281
2022-07-05	2.390	2.520	2.390	2.490	2.490	9,896,820
2022-07-04	2.320	2.400	2.260	2.400	2.400	8,715,340
2022-07-01	2.330	2.390	2.290	2.290	2.290	15,117,708
2022-06-30	2.340	2.420	2.320	2.410	2.410	13,064,820
2022-06-29	2.280	2.350	2.220	2.300	2.300	14,573,706
2022-06-28	2.140	2.240	2.140	2.240	2.240	6,460,505
2022-06-27	2.150	2.170	2.070	2.130	2.130	7,139,400
2022-06-24	2.000	2.090	2.000	2.090	2.090	4,864,024
2022-06-23	2.010	2.040	1.970	1.990	1.990	6,005,200
2022-06-22	1.910	2.010	1.890	2.010	2.010	8,912,704
2022-06-21	1.940	1.950	1.910	1.910	1.910	4,724,700
2022-06-20	1.930	1.960	1.890	1.950	1.950	5,553,582
2022-06-17	2.040	2.070	1.920	1.940	1.940	11,167,244
2022-06-16	1.890	2.010	1.870	2.010	2.010	9,438,980
2022-06-15	1.900	1.940	1.860	1.910	1.910	12,177,520
2022-06-14	1.770	1.850	1.750	1.850	1.850	6,720,841
2022-06-13	1.720	1.800	1.720	1.760	1.760	4,815,841
2022-06-10	1.720	1.750	1.710	1.740	1.740	2,650,720
2022-06-09	1.740	1.750	1.710	1.720	1.720	2,070,002
2022-06-08	1.730	1.750	1.700	1.740	1.740	3,461,100
2022-06-07	1.690	1.730	1.690	1.730	1.730	3,302,677
2022-06-06	1.720	1.740	1.680	1.690	1.690	6,765,700
2022-06-02	1.750	1.760	1.730	1.730	1.730	2,521,900
2022-06-01	1.770	1.770	1.740	1.750	1.750	2,192,500
2022-05-31	1.770	1.830	1.760	1.780	1.780	3,056,800
2022-05-30	1.740	1.760	1.730	1.750	1.750	1,861,100
2022-05-27	1.760	1.760	1.730	1.750	1.750	1,854,000
2022-05-26	1.740	1.760	1.720	1.750	1.750	2,204,801
2022-05-25	1.670	1.770	1.660	1.750	1.750	5,452,900
2022-05-24	1.720	1.740	1.690	1.690	1.690	2,500,300
2022-05-23	1.740	1.760	1.710	1.730	1.730	2,792,200
2022-05-20	1.750	1.810	1.730	1.740	1.740	5,965,700
2022-05-19	1.710	1.790	1.710	1.760	1.760	6,181,500
2022-05-18	1.740	1.820	1.700	1.740	1.740	9,852,700
2022-05-17	1.720	1.760	1.680	1.730	1.730	4,719,100
2022-05-16	1.730	1.760	1.720	1.730	1.730	2,512,569
2022-05-13	1.780	1.780	1.710	1.730	1.730	4,931,300

← NewerPage 18 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.