Shanghai Cooltech Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.890	7.980	7.870	7.940	7.921	3,119,956
2023-10-31	7.940	8.010	7.830	7.890	7.871	3,719,156
2023-10-30	7.850	7.990	7.800	7.950	7.930	5,139,300
2023-10-27	7.870	7.960	7.790	7.910	7.891	4,168,156
2023-10-26	7.730	7.900	7.560	7.890	7.871	4,603,500
2023-10-25	7.690	7.850	7.690	7.780	7.761	3,688,167
2023-10-24	7.530	7.690	7.470	7.670	7.651	3,456,000
2023-10-23	7.730	7.790	7.410	7.460	7.442	4,775,804
2023-10-20	7.710	7.950	7.660	7.780	7.761	5,348,304
2023-10-19	7.750	7.870	7.720	7.720	7.701	3,653,534
2023-10-18	7.970	7.980	7.730	7.780	7.761	6,261,267
2023-10-17	8.190	8.210	7.940	8.010	7.990	10,468,434
2023-10-16	8.010	8.350	7.830	8.170	8.150	17,349,700
2023-10-13	7.900	8.120	7.800	8.010	7.990	9,751,300
2023-10-12	7.850	7.940	7.800	7.900	7.881	4,248,000
2023-10-11	7.950	7.970	7.840	7.870	7.851	3,346,000
2023-10-10	7.890	7.950	7.850	7.910	7.891	3,179,700
2023-10-09	7.840	7.900	7.790	7.880	7.861	3,149,500
2023-09-28	7.730	7.870	7.730	7.850	7.831	3,892,720
2023-09-27	7.740	7.850	7.680	7.730	7.711	4,703,402
2023-09-26	7.670	7.820	7.670	7.770	7.751	3,451,300
2023-09-25	7.750	7.860	7.660	7.710	7.691	3,510,600
2023-09-22	7.420	7.710	7.420	7.700	7.681	3,595,600
2023-09-21	7.550	7.550	7.440	7.480	7.462	1,965,234
2023-09-20	7.510	7.620	7.500	7.520	7.502	1,828,800
2023-09-19	7.650	7.700	7.550	7.550	7.531	2,322,804
2023-09-18	7.520	7.750	7.490	7.700	7.681	3,320,400
2023-09-15	7.610	7.650	7.520	7.550	7.531	2,827,600
2023-09-14	7.630	7.710	7.580	7.610	7.591	2,469,000
2023-09-13	7.810	7.820	7.620	7.680	7.661	3,007,100
2023-09-12	7.810	7.850	7.740	7.810	7.791	2,303,500
2023-09-11	7.840	7.880	7.720	7.850	7.831	4,835,800
2023-09-08	7.750	7.860	7.720	7.830	7.811	2,391,700
2023-09-07	7.950	7.960	7.760	7.780	7.761	3,597,142
2023-09-06	7.810	7.990	7.790	7.970	7.950	5,162,600
2023-09-05	7.790	7.880	7.760	7.870	7.851	3,804,600
2023-09-04	7.700	7.820	7.690	7.820	7.801	3,323,800
2023-09-01	7.890	7.900	7.680	7.710	7.691	4,857,800
2023-08-31	7.760	7.880	7.660	7.850	7.831	5,950,600
2023-08-30	7.750	7.910	7.740	7.800	7.781	5,288,800
2023-08-29	7.460	7.720	7.440	7.700	7.681	4,308,900
2023-08-28	7.680	7.770	7.430	7.540	7.521	5,440,204
2023-08-25	7.710	7.740	7.200	7.400	7.382	6,250,506
2023-08-24	7.560	7.910	7.500	7.750	7.731	5,279,700
2023-08-23	7.720	7.760	7.540	7.560	7.541	2,670,500
2023-08-22	7.680	7.810	7.550	7.760	7.741	3,391,900
2023-08-21	7.720	7.810	7.660	7.680	7.661	2,483,000
2023-08-18	7.830	7.900	7.710	7.710	7.691	3,127,000
2023-08-17	7.650	7.830	7.550	7.830	7.811	4,184,820
2023-08-16	7.780	7.820	7.590	7.590	7.571	3,479,780
2023-08-15	7.820	7.910	7.740	7.800	7.781	2,640,400
2023-08-14	7.810	7.880	7.740	7.870	7.851	2,737,329
2023-08-11	8.010	8.020	7.810	7.820	7.801	4,120,234
2023-08-10	8.040	8.060	7.960	8.020	8.000	3,042,829
2023-08-09	8.080	8.090	7.990	8.000	7.980	5,158,600
2023-08-08	8.200	8.270	8.100	8.130	8.110	6,998,400
2023-08-07	8.180	8.290	8.050	8.250	8.230	9,398,710
2023-08-04	8.090	8.220	8.090	8.200	8.180	6,207,100
2023-08-03	8.050	8.120	8.020	8.090	8.070	3,273,200
2023-08-02	8.180	8.190	8.040	8.050	8.030	4,626,302

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.