Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.280	8.290	8.100	8.160	8.140	4,955,402
2023-07-31	8.080	8.240	8.070	8.240	8.220	5,830,902
2023-07-28	7.980	8.090	7.880	8.070	8.050	4,491,800
2023-07-27	8.020	8.190	8.020	8.030	8.010	4,496,100
2023-07-26	8.150	8.160	8.030	8.060	8.040	4,278,700
2023-07-25	8.030	8.150	8.030	8.150	8.130	5,296,134
2023-07-24	7.960	8.060	7.850	8.010	7.990	3,561,900
2023-07-21	8.030	8.100	7.930	7.970	7.950	5,705,902
2023-07-20	8.250	8.280	8.000	8.050	8.030	7,176,500
2023-07-19	8.460	8.570	8.180	8.220	8.200	9,885,200
2023-07-18	8.450	8.520	8.310	8.450	8.429	5,192,900
2023-07-17	8.410	8.510	8.260	8.450	8.429	6,580,500
2023-07-14	8.600	8.690	8.430	8.460	8.439	8,528,500
2023-07-13	8.600	8.740	8.570	8.620	8.599	9,153,500
2023-07-12	8.690	8.750	8.560	8.600	8.579	8,319,300
2023-07-11	8.410	8.680	8.340	8.680	8.659	8,970,300
2023-07-10	8.420	8.540	8.350	8.400	8.379	6,049,200
2023-07-07	8.570	8.570	8.360	8.370	8.349	6,425,400
2023-07-06	8.520	8.620	8.480	8.530	8.509	6,489,300
2023-07-05	8.660	8.780	8.540	8.570	8.549	8,186,600
2023-07-04	8.620	8.870	8.590	8.690	8.669	15,402,000
2023-07-03	8.410	8.750	8.410	8.690	8.669	15,657,496
2023-06-30	8.250	8.390	8.200	8.380	8.359	6,818,000
2023-06-29	8.120	8.320	8.050	8.280	8.260	7,301,200
2023-06-28	8.150	8.160	7.880	8.110	8.090	6,738,690
2023-06-27	7.850	8.180	7.820	8.170	8.150	9,384,900
2023-06-26	8.120	8.400	7.820	7.860	7.841	11,690,900
2023-06-21	8.490	8.610	8.200	8.220	8.200	9,344,700
2023-06-20	8.620	8.710	8.480	8.480	8.459	7,952,600
2023-06-19	8.490	8.670	8.490	8.560	8.539	9,883,300
2023-06-16	8.350	8.540	8.220	8.530	8.509	12,548,229
2023-06-15	8.160	8.400	8.150	8.320	8.300	9,907,309
2023-06-14	8.400	8.450	8.180	8.220	8.200	11,116,900
2023-06-13	8.200	8.580	8.190	8.450	8.429	9,668,020
2023-06-12	8.470	8.470	8.130	8.260	8.240	9,306,100
2023-06-09	8.290	8.390	8.160	8.300	8.280	7,985,600
2023-06-08	8.530	8.550	8.250	8.260	8.240	11,152,700
2023-06-07	8.550	8.640	8.400	8.550	8.529	11,248,100
2023-06-06	8.710	8.850	8.600	8.670	8.649	14,048,400
2023-06-05	8.790	8.810	8.550	8.700	8.679	12,264,800
2023-06-02	8.550	8.890	8.510	8.750	8.729	21,937,127
2023-06-01	8.350	8.620	8.250	8.550	8.529	12,243,304
2023-05-31	8.380	8.420	8.260	8.300	8.280	7,691,404
2023-05-30	8.270	8.410	8.190	8.400	8.379	8,357,522
2023-05-29	8.480	8.490	8.110	8.200	8.180	11,925,700
2023-05-26	8.550	8.610	8.330	8.440	8.419	10,905,517
2023-05-25	8.340	8.700	8.340	8.620	8.599	13,703,202
2023-05-24	8.410	8.680	8.370	8.420	8.399	10,158,746
2023-05-23	8.730	8.770	8.500	8.500	8.479	13,512,003
2023-05-22	8.510	8.830	8.460	8.820	8.798	19,387,802
2023-05-19	8.660	8.660	8.470	8.520	8.499	9,378,700
2023-05-18	8.530	8.730	8.410	8.680	8.659	15,886,500
2023-05-17	8.550	8.650	8.430	8.590	8.569	15,605,275
2023-05-16	8.400	8.830	8.330	8.650	8.629	26,054,359
2023-05-15	8.050	8.450	8.030	8.420	8.399	20,520,033
2023-05-12	8.220	8.270	8.030	8.050	8.030	11,216,000
2023-05-11	8.300	8.390	8.160	8.250	8.230	13,531,800
2023-05-10	8.100	8.390	8.020	8.360	8.339	19,735,542
2023-05-09	8.500	8.520	8.080	8.100	8.080	21,794,527
2023-05-08	8.550	8.850	8.440	8.540	8.519	23,234,226

← NewerPage 14 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.