Shanghai Cooltech Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.760 | 7.030 | 6.650 | 7.020 | 7.003 | 5,120,500 |
| 2024-01-24 | 6.730 | 6.830 | 6.440 | 6.750 | 6.733 | 5,905,500 |
| 2024-01-23 | 6.820 | 6.880 | 6.500 | 6.700 | 6.684 | 6,737,600 |
| 2024-01-22 | 7.500 | 7.510 | 6.830 | 6.870 | 6.853 | 6,229,604 |
| 2024-01-19 | 7.770 | 7.780 | 7.470 | 7.490 | 7.472 | 4,128,500 |
| 2024-01-18 | 7.840 | 7.920 | 7.500 | 7.760 | 7.741 | 6,173,300 |
| 2024-01-17 | 7.970 | 8.010 | 7.840 | 7.840 | 7.821 | 3,468,700 |
| 2024-01-16 | 7.930 | 8.080 | 7.870 | 8.010 | 7.990 | 4,480,100 |
| 2024-01-15 | 7.960 | 8.000 | 7.880 | 7.940 | 7.921 | 2,551,500 |
| 2024-01-12 | 8.000 | 8.080 | 7.950 | 7.950 | 7.930 | 3,504,400 |
| 2024-01-11 | 7.880 | 8.020 | 7.810 | 8.000 | 7.980 | 3,639,400 |
| 2024-01-10 | 7.880 | 8.030 | 7.780 | 7.860 | 7.841 | 3,805,200 |
| 2024-01-09 | 7.870 | 8.020 | 7.840 | 7.890 | 7.871 | 2,767,700 |
| 2024-01-08 | 7.990 | 8.050 | 7.860 | 7.860 | 7.841 | 3,066,800 |
| 2024-01-05 | 8.080 | 8.160 | 7.940 | 7.980 | 7.960 | 4,199,701 |
| 2024-01-04 | 8.040 | 8.100 | 8.020 | 8.060 | 8.040 | 3,306,900 |
| 2024-01-03 | 8.130 | 8.140 | 7.980 | 8.070 | 8.050 | 4,571,200 |
| 2024-01-02 | 8.030 | 8.090 | 8.000 | 8.050 | 8.030 | 5,251,700 |
| 2023-12-29 | 7.820 | 7.990 | 7.810 | 7.980 | 7.960 | 4,671,700 |
| 2023-12-28 | 7.540 | 7.850 | 7.470 | 7.820 | 7.801 | 5,228,485 |
| 2023-12-27 | 7.530 | 7.540 | 7.390 | 7.520 | 7.502 | 2,522,785 |
| 2023-12-26 | 7.560 | 7.600 | 7.450 | 7.460 | 7.442 | 2,997,106 |
| 2023-12-25 | 7.670 | 7.730 | 7.540 | 7.570 | 7.551 | 3,011,300 |
| 2023-12-22 | 7.790 | 7.800 | 7.650 | 7.700 | 7.681 | 3,251,200 |
| 2023-12-21 | 7.630 | 7.810 | 7.520 | 7.780 | 7.761 | 3,840,400 |
| 2023-12-20 | 7.680 | 7.780 | 7.650 | 7.650 | 7.631 | 3,185,800 |
| 2023-12-19 | 7.650 | 7.700 | 7.590 | 7.680 | 7.661 | 2,974,902 |
| 2023-12-18 | 7.750 | 7.820 | 7.630 | 7.660 | 7.641 | 3,273,300 |
| 2023-12-15 | 7.820 | 7.850 | 7.750 | 7.760 | 7.741 | 2,150,600 |
| 2023-12-14 | 7.830 | 7.890 | 7.790 | 7.800 | 7.781 | 2,710,901 |
| 2023-12-13 | 7.820 | 7.880 | 7.760 | 7.780 | 7.761 | 2,433,600 |
| 2023-12-12 | 7.760 | 7.830 | 7.740 | 7.820 | 7.801 | 2,754,150 |
| 2023-12-11 | 7.620 | 7.820 | 7.560 | 7.770 | 7.751 | 4,489,199 |
| 2023-12-08 | 7.840 | 7.900 | 7.680 | 7.690 | 7.671 | 4,157,799 |
| 2023-12-07 | 7.990 | 7.990 | 7.820 | 7.840 | 7.821 | 6,841,900 |
| 2023-12-06 | 7.860 | 8.050 | 7.840 | 7.980 | 7.960 | 4,015,480 |
| 2023-12-05 | 8.050 | 8.050 | 7.880 | 7.880 | 7.861 | 3,168,067 |
| 2023-12-04 | 8.030 | 8.090 | 8.000 | 8.030 | 8.010 | 2,980,234 |
| 2023-12-01 | 7.990 | 8.070 | 7.940 | 8.040 | 8.020 | 3,395,000 |
| 2023-11-30 | 8.150 | 8.170 | 7.900 | 7.990 | 7.970 | 4,539,367 |
| 2023-11-29 | 8.160 | 8.230 | 8.120 | 8.170 | 8.150 | 4,053,300 |
| 2023-11-28 | 8.050 | 8.160 | 7.980 | 8.140 | 8.120 | 4,556,200 |
| 2023-11-27 | 7.950 | 8.100 | 7.940 | 8.050 | 8.030 | 3,664,900 |
| 2023-11-24 | 8.150 | 8.150 | 7.960 | 7.960 | 7.940 | 3,714,700 |
| 2023-11-23 | 8.060 | 8.170 | 8.020 | 8.130 | 8.110 | 3,028,100 |
| 2023-11-22 | 8.180 | 8.180 | 8.030 | 8.040 | 8.020 | 4,352,400 |
| 2023-11-21 | 8.260 | 8.290 | 8.130 | 8.150 | 8.130 | 4,767,700 |
| 2023-11-20 | 8.230 | 8.270 | 8.180 | 8.260 | 8.240 | 4,230,000 |
| 2023-11-17 | 8.070 | 8.240 | 8.060 | 8.230 | 8.210 | 4,472,000 |
| 2023-11-16 | 8.220 | 8.240 | 8.110 | 8.110 | 8.090 | 5,096,100 |
| 2023-11-15 | 8.210 | 8.300 | 8.150 | 8.240 | 8.220 | 8,823,400 |
| 2023-11-14 | 8.210 | 8.220 | 8.140 | 8.210 | 8.190 | 5,139,000 |
| 2023-11-13 | 8.200 | 8.200 | 8.120 | 8.190 | 8.170 | 4,524,600 |
| 2023-11-10 | 8.050 | 8.190 | 7.990 | 8.160 | 8.140 | 4,701,700 |
| 2023-11-09 | 8.150 | 8.170 | 8.050 | 8.080 | 8.060 | 3,503,500 |
| 2023-11-08 | 8.180 | 8.220 | 8.080 | 8.130 | 8.110 | 4,666,900 |
| 2023-11-07 | 8.060 | 8.180 | 8.010 | 8.170 | 8.150 | 5,703,209 |
| 2023-11-06 | 7.970 | 8.080 | 7.970 | 8.070 | 8.050 | 4,978,100 |
| 2023-11-03 | 7.840 | 8.000 | 7.820 | 7.970 | 7.950 | 4,327,900 |
| 2023-11-02 | 7.970 | 7.980 | 7.830 | 7.850 | 7.831 | 3,304,202 |
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.