Shanghai Cooltech Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.520 | 6.540 | 6.420 | 6.510 | 6.494 | 4,535,724 |
| 2024-04-30 | 6.420 | 6.440 | 6.320 | 6.400 | 6.384 | 6,002,000 |
| 2024-04-29 | 6.200 | 6.420 | 6.200 | 6.390 | 6.374 | 6,464,100 |
| 2024-04-26 | 6.120 | 6.230 | 5.970 | 6.190 | 6.175 | 5,195,700 |
| 2024-04-25 | 6.030 | 6.120 | 5.950 | 6.090 | 6.075 | 4,598,150 |
| 2024-04-24 | 5.800 | 6.050 | 5.800 | 6.040 | 6.025 | 5,755,185 |
| 2024-04-23 | 5.730 | 5.920 | 5.730 | 5.790 | 5.776 | 5,031,287 |
| 2024-04-22 | 5.680 | 5.770 | 5.470 | 5.650 | 5.636 | 5,092,500 |
| 2024-04-19 | 5.750 | 5.870 | 5.650 | 5.760 | 5.746 | 5,388,155 |
| 2024-04-18 | 5.750 | 6.130 | 5.680 | 5.740 | 5.726 | 8,766,005 |
| 2024-04-17 | 5.120 | 5.770 | 5.120 | 5.760 | 5.746 | 8,948,842 |
| 2024-04-16 | 5.540 | 5.600 | 5.040 | 5.060 | 5.048 | 9,368,700 |
| 2024-04-15 | 6.310 | 6.390 | 5.570 | 5.760 | 5.746 | 11,264,358 |
| 2024-04-12 | 6.310 | 6.400 | 6.210 | 6.250 | 6.235 | 4,662,700 |
| 2024-04-11 | 6.220 | 6.400 | 6.140 | 6.310 | 6.295 | 5,207,121 |
| 2024-04-10 | 6.570 | 6.570 | 6.150 | 6.250 | 6.235 | 5,803,600 |
| 2024-04-09 | 6.420 | 6.590 | 6.390 | 6.570 | 6.554 | 5,193,500 |
| 2024-04-08 | 6.630 | 6.660 | 6.350 | 6.360 | 6.344 | 4,249,500 |
| 2024-04-03 | 6.690 | 6.700 | 6.520 | 6.620 | 6.604 | 3,615,200 |
| 2024-04-02 | 6.660 | 6.690 | 6.570 | 6.660 | 6.644 | 4,079,047 |
| 2024-04-01 | 6.460 | 6.670 | 6.460 | 6.660 | 6.644 | 5,472,000 |
| 2024-03-29 | 6.210 | 6.480 | 6.210 | 6.450 | 6.434 | 3,610,000 |
| 2024-03-28 | 6.180 | 6.430 | 6.170 | 6.340 | 6.324 | 4,386,100 |
| 2024-03-27 | 6.380 | 6.420 | 6.150 | 6.150 | 6.135 | 4,824,602 |
| 2024-03-26 | 6.370 | 6.500 | 6.280 | 6.410 | 6.394 | 4,582,400 |
| 2024-03-25 | 6.600 | 6.690 | 6.410 | 6.410 | 6.394 | 5,784,901 |
| 2024-03-22 | 6.730 | 6.750 | 6.540 | 6.600 | 6.584 | 5,597,400 |
| 2024-03-21 | 6.650 | 6.780 | 6.600 | 6.760 | 6.743 | 7,040,800 |
| 2024-03-20 | 6.550 | 6.660 | 6.510 | 6.660 | 6.644 | 5,220,006 |
| 2024-03-19 | 6.520 | 6.680 | 6.480 | 6.530 | 6.514 | 6,694,900 |
| 2024-03-18 | 6.410 | 6.530 | 6.390 | 6.520 | 6.504 | 5,979,099 |
| 2024-03-15 | 6.290 | 6.400 | 6.240 | 6.390 | 6.374 | 3,739,100 |
| 2024-03-14 | 6.400 | 6.450 | 6.210 | 6.320 | 6.304 | 5,016,900 |
| 2024-03-13 | 6.360 | 6.440 | 6.330 | 6.400 | 6.384 | 5,199,400 |
| 2024-03-12 | 6.370 | 6.430 | 6.260 | 6.380 | 6.364 | 7,705,200 |
| 2024-03-11 | 6.130 | 6.520 | 6.130 | 6.420 | 6.404 | 9,924,600 |
| 2024-03-08 | 6.110 | 6.130 | 6.010 | 6.120 | 6.105 | 3,996,600 |
| 2024-03-07 | 6.150 | 6.210 | 5.990 | 6.050 | 6.035 | 5,630,100 |
| 2024-03-06 | 5.960 | 6.200 | 5.950 | 6.110 | 6.095 | 5,342,100 |
| 2024-03-05 | 6.180 | 6.180 | 5.990 | 6.030 | 6.015 | 5,099,500 |
| 2024-03-04 | 6.240 | 6.320 | 5.980 | 6.180 | 6.165 | 7,816,300 |
| 2024-03-01 | 5.940 | 6.350 | 5.940 | 6.260 | 6.245 | 11,704,700 |
| 2024-02-29 | 5.600 | 5.940 | 5.550 | 5.940 | 5.925 | 8,365,800 |
| 2024-02-28 | 6.290 | 6.410 | 5.570 | 5.610 | 5.596 | 11,915,700 |
| 2024-02-27 | 6.010 | 6.220 | 5.950 | 6.210 | 6.195 | 6,556,100 |
| 2024-02-26 | 5.840 | 6.150 | 5.820 | 6.070 | 6.055 | 9,685,050 |
| 2024-02-23 | 5.650 | 5.830 | 5.630 | 5.820 | 5.806 | 8,237,800 |
| 2024-02-22 | 5.540 | 5.800 | 5.510 | 5.640 | 5.626 | 7,186,650 |
| 2024-02-21 | 5.260 | 5.880 | 5.240 | 5.570 | 5.556 | 12,359,800 |
| 2024-02-20 | 5.170 | 5.370 | 5.040 | 5.320 | 5.307 | 7,135,050 |
| 2024-02-19 | 4.970 | 5.370 | 4.950 | 5.140 | 5.127 | 11,578,125 |
| 2024-02-08 | 4.390 | 4.900 | 4.210 | 4.880 | 4.868 | 12,390,300 |
| 2024-02-07 | 4.610 | 4.680 | 4.230 | 4.390 | 4.379 | 12,042,016 |
| 2024-02-06 | 4.430 | 4.940 | 4.100 | 4.620 | 4.609 | 13,682,822 |
| 2024-02-05 | 5.420 | 5.440 | 4.520 | 4.650 | 4.639 | 11,803,301 |
| 2024-02-02 | 5.890 | 6.010 | 5.240 | 5.470 | 5.457 | 7,004,700 |
| 2024-02-01 | 6.000 | 6.020 | 5.700 | 5.830 | 5.816 | 5,205,700 |
| 2024-01-31 | 6.520 | 6.520 | 5.990 | 6.030 | 6.015 | 4,836,400 |
| 2024-01-30 | 6.760 | 6.760 | 6.460 | 6.490 | 6.474 | 4,355,200 |
| 2024-01-29 | 7.160 | 7.160 | 6.760 | 6.770 | 6.753 | 4,124,200 |
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.