Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.350	7.590	7.350	7.570	7.551	8,298,033
2022-11-03	7.390	7.560	7.350	7.410	7.392	7,694,000
2022-11-02	7.410	7.480	7.320	7.480	7.462	7,693,900
2022-11-01	7.250	7.480	7.210	7.480	7.462	7,993,067
2022-10-31	6.990	7.350	6.940	7.260	7.242	7,467,069
2022-10-28	7.180	7.320	7.060	7.140	7.122	11,305,827
2022-10-27	7.290	7.390	7.070	7.080	7.063	6,143,300
2022-10-26	7.260	7.330	7.120	7.290	7.272	5,115,604
2022-10-25	7.060	7.230	6.980	7.160	7.142	4,682,104
2022-10-24	7.280	7.330	7.060	7.100	7.083	5,046,100
2022-10-21	7.190	7.340	7.120	7.220	7.202	5,850,628
2022-10-20	7.220	7.300	7.040	7.130	7.113	9,909,200
2022-10-19	7.270	7.920	7.190	7.410	7.392	17,429,994
2022-10-18	7.120	7.340	7.080	7.280	7.262	5,616,533
2022-10-17	6.920	7.130	6.920	7.120	7.103	3,633,300
2022-10-14	6.850	7.010	6.820	6.970	6.953	3,511,633
2022-10-13	6.790	6.940	6.750	6.850	6.833	3,588,900
2022-10-12	6.620	6.830	6.500	6.820	6.803	4,542,600
2022-10-11	6.490	6.630	6.360	6.590	6.574	3,390,500
2022-10-10	6.540	6.640	6.380	6.430	6.414	3,117,100
2022-09-30	6.680	6.680	6.470	6.480	6.464	2,514,900
2022-09-29	6.710	6.750	6.560	6.590	6.574	3,582,600
2022-09-28	6.980	6.980	6.670	6.670	6.654	3,598,500
2022-09-27	6.830	7.030	6.750	6.940	6.923	3,974,100
2022-09-26	6.990	6.990	6.770	6.800	6.783	3,679,333
2022-09-23	7.080	7.140	6.810	6.970	6.953	3,760,929
2022-09-22	7.180	7.220	7.080	7.090	7.073	3,087,900
2022-09-21	7.120	7.220	6.980	7.180	7.162	2,769,700
2022-09-20	7.060	7.170	7.000	7.130	7.113	3,461,300
2022-09-19	6.980	7.040	6.880	6.980	6.963	3,514,100
2022-09-16	7.120	7.230	6.990	7.010	6.993	5,495,300
2022-09-15	7.480	7.510	6.980	7.120	7.103	6,914,100
2022-09-14	7.460	7.510	7.290	7.440	7.422	5,320,800
2022-09-13	7.690	7.750	7.530	7.560	7.541	4,499,202
2022-09-09	7.800	7.820	7.540	7.660	7.641	6,187,500
2022-09-08	7.960	8.060	7.750	7.760	7.741	6,190,800
2022-09-07	7.890	7.960	7.820	7.960	7.940	6,514,800
2022-09-06	7.900	7.950	7.630	7.940	7.921	8,444,100
2022-09-05	7.670	7.840	7.600	7.760	7.741	5,811,700
2022-09-02	7.650	7.720	7.510	7.670	7.651	7,304,800
2022-09-01	7.960	7.960	7.590	7.630	7.611	9,749,929
2022-08-31	8.630	8.660	7.830	7.890	7.871	14,949,600
2022-08-30	9.010	9.150	8.560	8.620	8.599	11,585,200
2022-08-29	8.950	9.080	8.600	9.010	8.988	9,013,556
2022-08-26	9.160	9.450	8.980	9.010	8.988	17,373,229
2022-08-25	9.560	9.670	8.700	9.020	8.998	26,821,128
2022-08-24	9.920	10.290	9.630	9.740	9.716	28,387,300
2022-08-23	9.500	9.960	9.400	9.910	9.886	14,186,877
2022-08-22	9.740	9.850	9.390	9.500	9.477	9,779,300
2022-08-19	9.870	9.950	9.580	9.620	9.596	14,284,800
2022-08-18	9.840	10.200	9.780	9.900	9.876	22,234,085
2022-08-17	9.550	9.970	9.500	9.870	9.846	20,545,015
2022-08-16	9.550	9.810	9.460	9.550	9.527	14,704,800
2022-08-15	9.300	9.550	9.120	9.460	9.437	10,827,000
2022-08-12	9.410	9.500	9.250	9.270	9.247	8,131,000
2022-08-11	9.340	9.480	9.210	9.430	9.407	14,275,765
2022-08-10	9.210	9.420	9.090	9.320	9.297	18,157,729
2022-08-09	8.780	9.490	8.700	9.260	9.237	25,341,440
2022-08-08	8.560	8.790	8.350	8.780	8.758	8,575,700
2022-08-05	8.820	8.870	8.440	8.570	8.549	11,010,800

← NewerPage 17 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.