Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.660	7.880	7.640	7.820	7.801	6,831,300
2023-02-03	7.640	7.780	7.590	7.680	7.661	5,984,027
2023-02-02	7.680	7.700	7.600	7.640	7.621	4,592,702
2023-02-01	7.600	7.700	7.530	7.680	7.661	6,171,505
2023-01-31	7.500	7.610	7.440	7.580	7.561	5,859,105
2023-01-30	7.400	7.590	7.400	7.500	7.482	6,212,602
2023-01-20	7.250	7.350	7.240	7.340	7.322	4,567,325
2023-01-19	7.150	7.190	7.120	7.180	7.162	2,249,900
2023-01-18	7.090	7.180	7.090	7.160	7.142	2,159,500
2023-01-17	7.150	7.170	7.050	7.090	7.073	1,958,300
2023-01-16	7.080	7.130	7.040	7.120	7.103	2,321,200
2023-01-13	7.140	7.140	6.990	7.020	7.003	1,984,000
2023-01-12	7.050	7.160	7.040	7.090	7.073	2,162,300
2023-01-11	7.110	7.150	7.010	7.050	7.033	2,797,500
2023-01-10	7.190	7.190	7.070	7.110	7.093	2,534,025
2023-01-09	7.170	7.220	7.120	7.140	7.122	3,123,700
2023-01-06	7.020	7.210	7.020	7.110	7.093	3,598,700
2023-01-05	6.980	7.100	6.910	7.080	7.063	2,849,200
2023-01-04	6.960	7.040	6.910	6.970	6.953	2,057,100
2023-01-03	6.750	6.980	6.720	6.970	6.953	3,116,600
2022-12-30	6.650	6.760	6.650	6.740	6.723	1,559,116
2022-12-29	6.750	6.850	6.670	6.680	6.664	1,853,000
2022-12-28	6.870	6.910	6.750	6.790	6.773	1,970,317
2022-12-27	6.830	6.960	6.790	6.900	6.883	2,238,400
2022-12-26	6.580	6.850	6.580	6.850	6.833	2,961,600
2022-12-23	6.570	6.650	6.520	6.590	6.574	1,579,900
2022-12-22	6.790	6.870	6.550	6.590	6.574	2,734,792
2022-12-21	6.930	6.940	6.730	6.810	6.793	1,986,000
2022-12-20	6.830	6.920	6.760	6.880	6.863	1,961,400
2022-12-19	6.930	7.010	6.770	6.810	6.793	2,837,905
2022-12-16	7.080	7.100	6.930	6.940	6.923	2,695,600
2022-12-15	7.050	7.140	7.000	7.110	7.093	2,951,100
2022-12-14	7.160	7.170	7.000	7.030	7.013	3,057,400
2022-12-13	7.120	7.200	7.100	7.110	7.093	2,227,205
2022-12-12	7.220	7.230	7.090	7.150	7.132	3,468,500
2022-12-09	7.360	7.370	7.210	7.230	7.212	3,260,600
2022-12-08	7.460	7.460	7.320	7.320	7.302	3,105,300
2022-12-07	7.460	7.510	7.360	7.400	7.382	3,161,300
2022-12-06	7.520	7.520	7.410	7.440	7.422	3,451,900
2022-12-05	7.580	7.600	7.460	7.520	7.502	4,322,405
2022-12-02	7.440	7.600	7.350	7.550	7.531	7,254,505
2022-12-01	7.450	7.450	7.330	7.360	7.342	2,964,600
2022-11-30	7.300	7.420	7.290	7.350	7.332	3,056,600
2022-11-29	7.270	7.360	7.210	7.330	7.312	3,065,600
2022-11-28	7.200	7.260	7.090	7.240	7.222	2,928,600
2022-11-25	7.640	7.640	7.270	7.270	7.252	7,476,600
2022-11-24	7.420	7.720	7.410	7.640	7.621	7,712,701
2022-11-23	7.390	7.470	7.200	7.460	7.442	4,426,300
2022-11-22	7.530	7.590	7.380	7.390	7.372	3,922,500
2022-11-21	7.450	7.600	7.410	7.550	7.531	4,584,500
2022-11-18	7.600	7.620	7.460	7.490	7.472	4,769,900
2022-11-17	7.550	7.600	7.480	7.600	7.581	4,317,100
2022-11-16	7.500	7.580	7.440	7.560	7.541	4,740,700
2022-11-15	7.280	7.500	7.250	7.500	7.482	4,513,500
2022-11-14	7.440	7.470	7.290	7.310	7.292	4,582,100
2022-11-11	7.530	7.580	7.380	7.420	7.402	4,973,300
2022-11-10	7.440	7.500	7.380	7.400	7.382	3,637,766
2022-11-09	7.550	7.560	7.450	7.470	7.452	3,213,600
2022-11-08	7.570	7.610	7.450	7.520	7.502	4,499,500
2022-11-07	7.500	7.620	7.480	7.570	7.551	6,743,800

← NewerPage 16 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.