Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.920	1.980	1.910	1.920	1.920	4,844,400
2022-02-09	1.820	1.910	1.810	1.910	1.910	4,920,200
2022-02-08	1.780	1.840	1.770	1.820	1.820	2,638,600
2022-02-07	1.860	1.870	1.780	1.780	1.780	5,618,600
2022-01-28	1.850	1.890	1.830	1.870	1.870	2,191,147
2022-01-27	1.890	1.930	1.850	1.850	1.850	2,571,400
2022-01-26	1.880	1.920	1.870	1.910	1.910	2,465,200
2022-01-25	1.940	1.940	1.870	1.870	1.870	3,709,500
2022-01-24	1.940	1.940	1.870	1.930	1.930	3,487,000
2022-01-21	2.030	2.060	1.940	1.950	1.950	7,450,600
2022-01-20	2.070	2.090	2.040	2.040	2.040	1,953,800
2022-01-19	2.100	2.100	2.060	2.070	2.070	2,100,500
2022-01-18	2.090	2.110	2.060	2.110	2.110	3,074,079
2022-01-17	2.100	2.150	2.090	2.090	2.090	3,075,900
2022-01-14	2.130	2.140	2.090	2.100	2.100	2,405,500
2022-01-13	2.140	2.160	2.120	2.130	2.130	2,486,100
2022-01-12	2.170	2.190	2.130	2.150	2.150	2,716,892
2022-01-11	2.120	2.190	2.110	2.160	2.160	4,395,907
2022-01-10	2.120	2.140	2.100	2.120	2.120	1,411,400
2022-01-07	2.160	2.170	2.100	2.120	2.120	3,389,500
2022-01-06	2.160	2.190	2.140	2.170	2.170	4,678,213
2022-01-05	2.170	2.190	2.140	2.150	2.150	4,575,621
2022-01-04	2.220	2.290	2.170	2.170	2.170	7,288,000
2021-12-31	2.120	2.190	2.080	2.190	2.190	6,359,600
2021-12-30	2.070	2.150	2.060	2.130	2.130	7,663,020
2021-12-29	2.050	2.110	1.990	2.050	2.050	7,622,270
2021-12-28	2.100	2.110	2.030	2.060	2.060	5,555,600
2021-12-27	2.180	2.180	2.110	2.120	2.120	3,809,420
2021-12-24	2.170	2.170	2.130	2.140	2.140	2,437,000
2021-12-23	2.170	2.190	2.160	2.180	2.180	2,403,980
2021-12-22	2.190	2.210	2.170	2.180	2.180	2,773,000
2021-12-21	2.210	2.220	2.170	2.180	2.180	4,005,300
2021-12-20	2.150	2.250	2.130	2.220	2.220	7,569,865
2021-12-17	2.160	2.190	2.140	2.140	2.140	4,174,158
2021-12-16	2.190	2.210	2.160	2.170	2.170	5,750,000
2021-12-15	2.240	2.240	2.180	2.200	2.200	6,043,300
2021-12-14	2.230	2.270	2.230	2.250	2.250	2,109,100
2021-12-13	2.270	2.270	2.210	2.230	2.230	4,410,911
2021-12-10	2.260	2.280	2.230	2.280	2.280	4,451,200
2021-12-09	2.330	2.340	2.240	2.270	2.270	7,701,400
2021-12-08	2.360	2.380	2.320	2.350	2.350	5,387,100
2021-12-07	2.300	2.370	2.270	2.350	2.350	6,462,400
2021-12-06	2.280	2.360	2.260	2.310	2.310	4,813,300
2021-12-03	2.270	2.300	2.260	2.280	2.280	2,415,101
2021-12-02	2.310	2.320	2.270	2.270	2.270	4,623,400
2021-12-01	2.310	2.330	2.290	2.320	2.320	1,947,602
2021-11-30	2.320	2.330	2.290	2.310	2.310	1,936,600
2021-11-29	2.300	2.340	2.270	2.310	2.310	2,100,700
2021-11-26	2.380	2.390	2.290	2.340	2.340	5,847,350
2021-11-25	2.290	2.370	2.260	2.370	2.370	6,194,915
2021-11-24	2.300	2.300	2.270	2.300	2.300	1,475,402
2021-11-23	2.260	2.320	2.260	2.300	2.300	2,132,500
2021-11-22	2.320	2.330	2.240	2.270	2.270	6,426,401
2021-11-19	2.340	2.340	2.300	2.340	2.340	3,110,042
2021-11-18	2.350	2.370	2.320	2.340	2.340	4,601,200
2021-11-17	2.340	2.380	2.320	2.350	2.350	2,621,995
2021-11-16	2.360	2.360	2.320	2.340	2.340	2,604,006
2021-11-15	2.390	2.390	2.320	2.360	2.360	4,341,100
2021-11-12	2.390	2.410	2.350	2.380	2.380	4,394,700
2021-11-11	2.440	2.440	2.370	2.390	2.390	5,162,300

← NewerPage 20 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.