Shenzhen Coship Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.440	2.500	2.400	2.440	2.440	4,539,300
2021-11-09	2.380	2.470	2.370	2.430	2.430	3,928,820
2021-11-08	2.300	2.400	2.280	2.380	2.380	4,246,240
2021-11-05	2.360	2.380	2.300	2.300	2.300	3,768,900
2021-11-04	2.420	2.420	2.310	2.360	2.360	5,624,603
2021-11-03	2.450	2.450	2.380	2.380	2.380	4,993,000
2021-11-02	2.500	2.510	2.420	2.450	2.450	6,286,793
2021-11-01	2.450	2.550	2.450	2.490	2.490	5,573,160
2021-10-29	2.470	2.510	2.410	2.490	2.490	9,993,073
2021-10-28	2.500	2.620	2.500	2.520	2.520	7,382,000
2021-10-27	2.520	2.530	2.450	2.500	2.500	4,697,900
2021-10-26	2.500	2.520	2.490	2.500	2.500	5,629,100
2021-10-25	2.630	2.630	2.530	2.540	2.540	8,299,770
2021-10-22	2.470	2.610	2.450	2.610	2.610	11,526,114
2021-10-21	2.530	2.530	2.450	2.490	2.490	4,941,000
2021-10-20	2.490	2.550	2.400	2.510	2.510	4,098,349
2021-10-19	2.500	2.590	2.450	2.520	2.520	4,772,614
2021-10-18	2.470	2.520	2.400	2.500	2.500	7,696,740
2021-10-15	2.600	2.600	2.490	2.490	2.490	12,912,721
2021-10-14	2.640	2.670	2.550	2.620	2.620	14,201,604

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.