Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.900 | 3.920 | 3.590 | 3.590 | 3.590 | 26,963,700 |
| 2024-10-29 | 3.980 | 3.990 | 3.770 | 3.780 | 3.780 | 35,297,950 |
| 2024-10-28 | 3.950 | 3.970 | 3.890 | 3.970 | 3.970 | 20,856,260 |
| 2024-10-25 | 3.750 | 3.780 | 3.550 | 3.780 | 3.780 | 25,490,360 |
| 2024-10-24 | 3.430 | 3.600 | 3.410 | 3.600 | 3.600 | 18,850,831 |
| 2024-10-23 | 3.440 | 3.440 | 3.120 | 3.430 | 3.430 | 43,728,388 |
| 2024-10-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,216,050 |
| 2024-10-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,790,900 |
| 2024-10-18 | 3.000 | 3.000 | 2.860 | 2.970 | 2.970 | 47,173,684 |
| 2024-10-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 9,212,251 |
| 2024-10-16 | 2.660 | 2.720 | 2.460 | 2.720 | 2.720 | 54,221,068 |
| 2024-10-15 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 2,206,756 |
| 2024-10-14 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 2,649,001 |
| 2024-10-11 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 2,019,106 |
| 2024-10-10 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 552,860 |
| 2024-10-09 | 2.090 | 2.130 | 2.060 | 2.130 | 2.130 | 6,954,050 |
| 2024-10-08 | 2.030 | 2.030 | 1.960 | 2.030 | 2.030 | 30,171,879 |
| 2024-09-30 | 1.890 | 1.970 | 1.800 | 1.930 | 1.930 | 27,623,527 |
| 2024-09-27 | 1.880 | 1.940 | 1.810 | 1.880 | 1.880 | 24,368,948 |
| 2024-09-26 | 1.890 | 1.930 | 1.870 | 1.900 | 1.900 | 11,635,382 |
| 2024-09-25 | 1.870 | 1.950 | 1.870 | 1.910 | 1.910 | 13,361,300 |
| 2024-09-24 | 1.820 | 1.880 | 1.770 | 1.870 | 1.870 | 17,852,101 |
| 2024-09-23 | 1.920 | 1.960 | 1.820 | 1.820 | 1.820 | 23,414,400 |
| 2024-09-20 | 1.830 | 1.920 | 1.800 | 1.920 | 1.920 | 21,863,851 |
| 2024-09-19 | 1.750 | 1.840 | 1.710 | 1.840 | 1.840 | 19,542,351 |
| 2024-09-18 | 1.820 | 1.850 | 1.740 | 1.750 | 1.750 | 10,664,500 |
| 2024-09-13 | 1.800 | 1.870 | 1.780 | 1.830 | 1.830 | 26,825,500 |
| 2024-09-12 | 1.760 | 1.940 | 1.760 | 1.870 | 1.870 | 51,942,791 |
| 2024-09-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 4,730,000 |
| 2024-09-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,107,300 |
| 2024-09-09 | 2.050 | 2.060 | 2.050 | 2.050 | 2.050 | 9,924,500 |
| 2024-09-06 | 2.150 | 2.370 | 2.150 | 2.160 | 2.160 | 56,124,874 |
| 2024-09-05 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2,813,100 |
| 2024-09-04 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 6,596,200 |
| 2024-09-03 | 2.610 | 2.610 | 2.370 | 2.500 | 2.500 | 75,040,214 |
| 2024-09-02 | 2.480 | 2.490 | 2.440 | 2.490 | 2.490 | 14,503,310 |
| 2024-08-30 | 2.250 | 2.370 | 2.160 | 2.370 | 2.370 | 42,467,169 |
| 2024-08-29 | 2.180 | 2.260 | 2.180 | 2.260 | 2.260 | 5,964,761 |
| 2024-08-28 | 2.150 | 2.150 | 2.080 | 2.150 | 2.150 | 15,964,780 |
| 2024-08-27 | 2.000 | 2.050 | 1.980 | 2.050 | 2.050 | 17,760,180 |
| 2024-08-26 | 1.810 | 1.950 | 1.780 | 1.950 | 1.950 | 19,574,760 |
| 2024-08-23 | 1.890 | 1.900 | 1.780 | 1.860 | 1.860 | 33,428,800 |
| 2024-08-22 | 1.700 | 1.810 | 1.650 | 1.810 | 1.810 | 23,223,736 |
| 2024-08-21 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 47,716,652 |
| 2024-08-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 804,500 |
| 2024-08-19 | 1.560 | 1.560 | 1.510 | 1.560 | 1.560 | 10,442,500 |
| 2024-08-16 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 17,000,100 |
| 2024-08-15 | 1.480 | 1.490 | 1.410 | 1.420 | 1.420 | 20,560,356 |
| 2024-08-14 | 1.460 | 1.530 | 1.450 | 1.480 | 1.480 | 24,642,392 |
| 2024-08-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,199,300 |
| 2024-08-12 | 1.600 | 1.650 | 1.540 | 1.540 | 1.540 | 14,175,100 |
| 2024-08-09 | 1.540 | 1.660 | 1.540 | 1.620 | 1.620 | 20,852,900 |
| 2024-08-08 | 1.570 | 1.580 | 1.510 | 1.580 | 1.580 | 20,559,720 |
| 2024-08-07 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 10,256,000 |
| 2024-08-06 | 1.380 | 1.430 | 1.360 | 1.430 | 1.430 | 15,908,702 |
| 2024-08-05 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 5,260,900 |
| 2024-08-02 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 10,053,800 |
| 2024-08-01 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 12,901,600 |
| 2024-07-31 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 28,258,201 |
| 2024-07-30 | 1.470 | 1.510 | 1.430 | 1.450 | 1.450 | 30,106,194 |
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.