Shanghai Cooltech Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.650 | 5.800 | 5.550 | 5.710 | 5.696 | 4,342,200 |
| 2024-07-26 | 5.520 | 5.640 | 5.520 | 5.640 | 5.626 | 2,981,900 |
| 2024-07-25 | 5.370 | 5.590 | 5.360 | 5.540 | 5.526 | 3,658,954 |
| 2024-07-24 | 5.490 | 5.530 | 5.360 | 5.430 | 5.417 | 3,699,000 |
| 2024-07-23 | 5.520 | 5.620 | 5.470 | 5.490 | 5.477 | 5,347,700 |
| 2024-07-22 | 5.510 | 5.560 | 5.470 | 5.500 | 5.487 | 4,111,300 |
| 2024-07-19 | 5.490 | 5.530 | 5.400 | 5.480 | 5.467 | 3,237,400 |
| 2024-07-18 | 5.450 | 5.500 | 5.300 | 5.480 | 5.467 | 4,041,700 |
| 2024-07-17 | 5.650 | 5.650 | 5.460 | 5.470 | 5.457 | 4,148,123 |
| 2024-07-16 | 5.600 | 5.650 | 5.500 | 5.600 | 5.586 | 4,769,300 |
| 2024-07-15 | 5.800 | 5.860 | 5.570 | 5.630 | 5.616 | 10,684,700 |
| 2024-07-12 | 5.830 | 6.240 | 5.780 | 5.930 | 5.915 | 12,820,901 |
| 2024-07-11 | 5.630 | 5.800 | 5.630 | 5.790 | 5.776 | 4,767,800 |
| 2024-07-10 | 5.590 | 5.680 | 5.520 | 5.530 | 5.516 | 2,894,700 |
| 2024-07-09 | 5.490 | 5.600 | 5.310 | 5.570 | 5.556 | 3,746,300 |
| 2024-07-08 | 5.690 | 5.730 | 5.480 | 5.510 | 5.496 | 3,555,304 |
| 2024-07-05 | 5.630 | 5.670 | 5.530 | 5.650 | 5.636 | 3,392,100 |
| 2024-07-04 | 5.850 | 5.850 | 5.600 | 5.620 | 5.606 | 3,549,700 |
| 2024-07-03 | 5.940 | 5.970 | 5.800 | 5.820 | 5.806 | 3,402,500 |
| 2024-07-02 | 5.950 | 6.010 | 5.860 | 5.960 | 5.945 | 3,745,606 |
| 2024-07-01 | 5.960 | 6.020 | 5.800 | 5.910 | 5.896 | 3,719,500 |
| 2024-06-28 | 5.720 | 6.050 | 5.720 | 5.950 | 5.935 | 4,925,600 |
| 2024-06-27 | 5.910 | 5.920 | 5.760 | 5.780 | 5.766 | 3,006,600 |
| 2024-06-26 | 5.650 | 5.870 | 5.570 | 5.850 | 5.836 | 3,165,502 |
| 2024-06-25 | 5.640 | 5.750 | 5.610 | 5.670 | 5.656 | 2,908,100 |
| 2024-06-24 | 5.860 | 5.860 | 5.560 | 5.610 | 5.596 | 4,363,000 |
| 2024-06-21 | 5.980 | 6.020 | 5.850 | 5.870 | 5.856 | 3,189,800 |
| 2024-06-20 | 6.110 | 6.180 | 5.960 | 5.960 | 5.945 | 3,656,200 |
| 2024-06-19 | 6.130 | 6.210 | 6.060 | 6.110 | 6.095 | 4,008,100 |
| 2024-06-18 | 6.070 | 6.150 | 6.020 | 6.140 | 6.125 | 4,165,402 |
| 2024-06-17 | 6.170 | 6.170 | 6.030 | 6.070 | 6.055 | 5,643,900 |
| 2024-06-14 | 5.940 | 6.350 | 5.790 | 6.110 | 6.095 | 10,050,200 |
| 2024-06-13 | 5.980 | 5.980 | 5.850 | 5.900 | 5.886 | 2,861,300 |
| 2024-06-12 | 5.860 | 5.980 | 5.800 | 5.930 | 5.915 | 3,802,700 |
| 2024-06-11 | 5.800 | 5.890 | 5.660 | 5.860 | 5.846 | 5,277,600 |
| 2024-06-07 | 5.690 | 5.850 | 5.620 | 5.800 | 5.786 | 6,699,700 |
| 2024-06-06 | 5.910 | 5.990 | 5.480 | 5.570 | 5.556 | 8,322,000 |
| 2024-06-05 | 6.140 | 6.170 | 5.860 | 5.880 | 5.866 | 6,517,900 |
| 2024-06-04 | 6.070 | 6.190 | 5.900 | 6.170 | 6.155 | 9,560,000 |
| 2024-06-03 | 6.470 | 6.500 | 6.080 | 6.150 | 6.135 | 9,801,000 |
| 2024-05-31 | 6.320 | 6.550 | 6.150 | 6.490 | 6.474 | 12,260,666 |
| 2024-05-30 | 6.650 | 6.770 | 6.360 | 6.390 | 6.374 | 15,062,620 |
| 2024-05-29 | 6.750 | 6.810 | 6.500 | 6.700 | 6.684 | 24,684,046 |
| 2024-05-28 | 6.420 | 7.340 | 6.380 | 6.930 | 6.913 | 20,729,921 |
| 2024-05-27 | 6.450 | 6.560 | 6.340 | 6.420 | 6.404 | 5,498,900 |
| 2024-05-24 | 6.360 | 6.590 | 6.330 | 6.430 | 6.414 | 4,327,000 |
| 2024-05-23 | 6.500 | 6.540 | 6.370 | 6.390 | 6.374 | 3,881,800 |
| 2024-05-22 | 6.310 | 6.570 | 6.310 | 6.500 | 6.484 | 3,158,547 |
| 2024-05-21 | 6.550 | 6.600 | 6.410 | 6.490 | 6.474 | 5,196,847 |
| 2024-05-20 | 6.640 | 6.640 | 6.540 | 6.600 | 6.584 | 3,730,500 |
| 2024-05-17 | 6.550 | 6.680 | 6.510 | 6.600 | 6.584 | 3,695,600 |
| 2024-05-16 | 6.480 | 6.590 | 6.480 | 6.540 | 6.524 | 3,307,104 |
| 2024-05-15 | 6.560 | 6.660 | 6.460 | 6.490 | 6.474 | 3,684,520 |
| 2024-05-14 | 6.520 | 6.660 | 6.510 | 6.530 | 6.514 | 3,625,600 |
| 2024-05-13 | 6.600 | 6.610 | 6.430 | 6.530 | 6.514 | 4,650,300 |
| 2024-05-10 | 6.690 | 6.700 | 6.510 | 6.640 | 6.624 | 3,905,200 |
| 2024-05-09 | 6.530 | 6.720 | 6.510 | 6.660 | 6.644 | 5,295,024 |
| 2024-05-08 | 6.590 | 6.700 | 6.480 | 6.500 | 6.484 | 4,844,024 |
| 2024-05-07 | 6.570 | 6.630 | 6.480 | 6.600 | 6.584 | 5,355,600 |
| 2024-05-06 | 6.520 | 6.540 | 6.420 | 6.510 | 6.494 | 4,535,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0700 CNY |
| 2020-07-15 | 0.0300 CNY |
| 2019-07-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.