Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.880	9.880	8.580	8.600	8.579	42,117,186
2023-05-04	9.650	10.000	9.520	9.860	9.836	38,651,782
2023-04-28	9.940	10.650	9.870	10.320	10.295	41,446,862
2023-04-27	10.700	10.980	10.120	10.180	10.155	51,523,120
2023-04-26	9.500	11.300	9.430	11.050	11.023	67,313,281
2023-04-25	9.160	10.160	8.970	9.810	9.786	46,713,594
2023-04-24	8.730	9.500	8.580	9.280	9.257	37,905,451
2023-04-21	8.690	9.180	8.580	8.950	8.928	35,653,457
2023-04-20	8.720	9.330	8.540	8.630	8.609	35,392,911
2023-04-19	8.490	8.790	8.330	8.790	8.768	24,485,113
2023-04-18	8.540	8.690	8.280	8.500	8.479	17,861,800
2023-04-17	8.720	8.720	8.440	8.530	8.509	22,752,528
2023-04-14	8.040	8.980	8.040	8.800	8.778	37,228,040
2023-04-13	8.200	8.300	8.060	8.060	8.040	10,063,800
2023-04-12	8.240	8.290	8.030	8.210	8.190	11,363,696
2023-04-11	8.180	8.500	8.100	8.220	8.200	18,255,102
2023-04-10	7.810	8.660	7.810	8.320	8.300	27,605,302
2023-04-07	7.700	7.970	7.700	7.830	7.811	6,208,100
2023-04-06	7.730	7.760	7.580	7.690	7.671	5,345,700
2023-04-04	8.040	8.060	7.710	7.730	7.711	9,748,400
2023-04-03	8.000	8.060	7.900	8.030	8.010	7,244,406
2023-03-31	8.170	8.230	7.970	8.020	8.000	7,921,600
2023-03-30	8.110	8.290	8.030	8.170	8.150	8,643,100
2023-03-29	8.170	8.260	8.060	8.110	8.090	6,846,713
2023-03-28	8.350	8.350	8.100	8.120	8.100	11,802,300
2023-03-27	8.350	8.430	8.170	8.420	8.399	15,724,900
2023-03-24	7.970	8.680	7.910	8.400	8.379	22,737,500
2023-03-23	7.910	7.980	7.870	7.970	7.950	4,422,100
2023-03-22	7.880	7.990	7.820	7.910	7.891	4,185,300
2023-03-21	7.690	7.900	7.620	7.870	7.851	3,899,100
2023-03-20	7.530	7.730	7.430	7.670	7.651	6,035,100
2023-03-17	7.480	7.600	7.450	7.530	7.512	4,580,100
2023-03-16	7.800	7.840	7.430	7.430	7.412	9,428,000
2023-03-15	7.590	8.040	7.550	7.900	7.881	6,645,400
2023-03-14	7.660	7.710	7.420	7.530	7.512	3,012,300
2023-03-13	7.700	7.790	7.620	7.680	7.661	2,677,400
2023-03-10	7.820	7.900	7.740	7.760	7.741	2,532,100
2023-03-09	7.850	7.900	7.780	7.880	7.861	3,012,900
2023-03-08	7.720	7.790	7.680	7.780	7.761	1,929,026
2023-03-07	7.920	7.930	7.700	7.720	7.701	3,322,400
2023-03-06	7.930	7.960	7.840	7.890	7.871	2,266,700
2023-03-03	7.950	8.040	7.870	7.920	7.901	2,881,302
2023-03-02	7.970	8.080	7.910	7.940	7.921	4,301,100
2023-03-01	7.920	7.950	7.850	7.950	7.930	2,696,900
2023-02-28	7.810	7.910	7.770	7.890	7.871	2,853,800
2023-02-27	7.890	7.940	7.790	7.800	7.781	3,292,302
2023-02-24	7.930	7.950	7.850	7.910	7.891	2,996,311
2023-02-23	7.990	8.000	7.890	7.930	7.911	3,350,502
2023-02-22	7.900	8.050	7.850	7.960	7.940	4,126,000
2023-02-21	7.940	7.960	7.820	7.930	7.911	4,152,500
2023-02-20	7.850	7.920	7.730	7.850	7.831	5,413,200
2023-02-17	7.950	8.010	7.780	7.800	7.781	4,631,599
2023-02-16	8.170	8.180	7.820	7.910	7.891	8,892,499
2023-02-15	8.160	8.200	8.080	8.190	8.170	6,032,955
2023-02-14	8.030	8.200	7.960	8.200	8.180	7,123,415
2023-02-13	7.890	8.100	7.860	8.070	8.050	6,845,258
2023-02-10	7.900	7.920	7.790	7.880	7.861	4,254,700
2023-02-09	7.810	7.930	7.780	7.890	7.871	5,587,256
2023-02-08	7.760	7.950	7.710	7.870	7.851	6,668,500
2023-02-07	7.800	7.810	7.690	7.770	7.751	4,782,600

← NewerPage 15 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.