Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.750	8.960	8.570	8.820	8.798	8,321,400
2022-08-03	9.000	9.250	8.570	8.640	8.619	11,020,400
2022-08-02	9.200	9.290	8.820	8.900	8.878	11,273,600
2022-08-01	9.120	9.330	9.060	9.300	9.277	10,947,800
2022-07-29	9.100	9.370	9.070	9.160	9.138	12,201,301
2022-07-28	9.040	9.200	9.000	9.020	8.998	10,131,600
2022-07-27	8.810	9.100	8.730	8.980	8.958	10,109,200
2022-07-26	8.630	8.830	8.510	8.820	8.798	6,494,973
2022-07-25	9.030	9.090	8.580	8.680	8.659	9,213,902
2022-07-22	9.040	9.240	8.880	9.080	9.058	8,881,846
2022-07-21	9.080	9.270	9.010	9.040	9.018	10,174,700
2022-07-20	9.190	9.240	8.990	9.130	9.108	11,159,404
2022-07-19	9.170	9.370	9.140	9.190	9.167	14,424,500
2022-07-18	9.110	9.450	9.080	9.260	9.237	15,087,094
2022-07-15	9.160	9.550	9.070	9.090	9.068	19,148,698
2022-07-14	8.850	9.410	8.670	9.330	9.307	26,716,494
2022-07-13	8.450	8.830	8.330	8.810	8.788	12,056,200
2022-07-12	8.710	8.840	8.420	8.430	8.409	8,081,002
2022-07-11	8.720	8.900	8.570	8.770	8.748	8,715,300
2022-07-08	8.850	9.150	8.720	8.750	8.729	11,503,500
2022-07-07	8.500	8.860	8.330	8.850	8.828	14,495,104
2022-07-06	8.480	8.640	8.310	8.390	8.369	5,241,186
2022-07-05	8.530	8.750	8.400	8.550	8.529	7,511,571
2022-07-04	8.460	8.590	8.300	8.590	8.569	5,505,200
2022-07-01	8.520	8.590	8.430	8.470	8.449	4,905,600
2022-06-30	8.450	8.650	8.380	8.520	8.499	6,180,806
2022-06-29	8.800	8.820	8.450	8.450	8.429	10,163,402
2022-06-28	8.730	8.870	8.640	8.850	8.828	11,167,808
2022-06-27	8.720	8.760	8.610	8.700	8.679	7,591,008
2022-06-24	8.710	8.900	8.630	8.690	8.669	9,960,400
2022-06-23	8.420	8.740	8.380	8.710	8.689	9,862,004
2022-06-22	8.510	8.700	8.420	8.430	8.409	8,216,600
2022-06-21	8.690	8.690	8.430	8.570	8.549	10,852,600
2022-06-20	8.440	8.780	8.360	8.740	8.719	15,390,500
2022-06-17	8.180	8.470	8.160	8.460	8.439	10,003,100
2022-06-16	8.220	8.340	8.210	8.220	8.200	5,735,500
2022-06-15	8.350	8.600	8.260	8.270	8.250	7,559,860
2022-06-14	8.310	8.400	8.090	8.380	8.359	8,965,900
2022-06-13	8.250	8.440	8.200	8.430	8.409	10,004,902
2022-06-10	8.080	8.380	8.060	8.280	8.260	8,705,502
2022-06-09	8.650	8.650	8.120	8.150	8.130	13,502,902
2022-06-08	8.560	8.860	8.510	8.670	8.649	16,436,202
2022-06-07	8.680	8.820	8.460	8.500	8.479	17,533,900
2022-06-06	9.000	9.000	8.600	8.840	8.818	29,331,558
2022-06-02	8.130	9.700	8.050	9.210	9.187	40,018,877
2022-06-01	7.730	8.450	7.700	8.080	8.060	19,555,417
2022-05-31	8.780	8.780	7.780	7.850	7.831	19,988,077
2022-05-30	7.540	7.560	7.400	7.530	7.512	3,833,700
2022-05-27	7.690	7.750	7.400	7.490	7.472	5,042,900
2022-05-26	7.640	7.650	7.380	7.590	7.571	4,947,200
2022-05-25	7.230	7.650	7.190	7.600	7.581	5,854,900
2022-05-24	7.510	7.600	7.220	7.230	7.212	4,812,100
2022-05-23	7.390	7.600	7.390	7.600	7.581	5,719,300
2022-05-20	7.760	7.880	7.380	7.500	7.482	11,021,602
2022-05-19	7.130	7.440	7.120	7.440	7.422	5,596,221
2022-05-18	7.120	7.380	7.100	7.260	7.242	4,887,400
2022-05-17	7.080	7.190	6.940	7.120	7.103	4,399,100
2022-05-16	7.170	7.300	7.080	7.100	7.083	4,825,800
2022-05-13	7.250	7.310	7.140	7.230	7.212	3,127,966
2022-05-12	7.200	7.420	7.150	7.290	7.272	4,644,500

← NewerPage 18 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.