Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.200	7.420	7.150	7.290	7.272	4,644,500
2022-05-11	7.180	7.410	7.160	7.170	7.152	5,606,302
2022-05-10	7.080	7.240	7.060	7.210	7.192	3,779,000
2022-05-09	7.230	7.240	7.120	7.140	7.122	4,326,200
2022-05-06	6.820	7.120	6.760	7.100	7.083	5,551,302
2022-05-05	6.770	7.110	6.700	7.010	6.993	6,299,502
2022-04-29	6.420	6.950	6.420	6.840	6.823	8,763,700
2022-04-28	6.500	6.520	6.220	6.290	6.275	3,477,600
2022-04-27	6.100	6.550	5.990	6.530	6.514	5,801,647
2022-04-26	6.460	6.650	6.190	6.230	6.215	5,014,270
2022-04-25	7.160	7.160	6.510	6.520	6.504	6,590,500
2022-04-22	7.410	7.510	7.230	7.230	7.212	4,582,600
2022-04-21	8.350	8.450	7.500	7.550	7.531	8,177,638
2022-04-20	8.070	8.250	8.000	8.220	8.200	6,175,504
2022-04-19	7.830	8.050	7.780	8.040	8.020	4,447,800
2022-04-18	7.630	7.840	7.430	7.800	7.781	3,774,900
2022-04-15	7.840	7.840	7.510	7.580	7.561	4,199,101
2022-04-14	7.900	7.920	7.770	7.840	7.821	2,771,400
2022-04-13	8.090	8.090	7.780	7.790	7.771	4,064,300
2022-04-12	8.000	8.150	7.850	8.070	8.050	4,261,300
2022-04-11	8.200	8.230	7.810	7.930	7.911	5,021,300
2022-04-08	8.370	8.480	8.110	8.200	8.180	4,604,500
2022-04-07	8.740	8.820	8.350	8.350	8.329	6,164,000
2022-04-06	8.790	8.930	8.660	8.740	8.719	5,654,600
2022-04-01	8.940	8.940	8.600	8.790	8.768	6,452,400
2022-03-31	8.980	9.140	8.820	8.980	8.958	7,667,400
2022-03-30	9.000	9.100	8.850	8.990	8.968	7,392,300
2022-03-29	9.250	9.350	8.910	8.950	8.928	9,732,200
2022-03-28	9.450	9.450	9.160	9.250	9.227	8,908,402
2022-03-25	9.680	9.820	9.470	9.490	9.467	11,854,700
2022-03-24	9.700	10.080	9.580	9.710	9.686	21,012,504
2022-03-23	9.390	10.350	9.310	10.150	10.125	35,586,120
2022-03-22	8.940	10.350	8.810	9.610	9.586	28,324,901
2022-03-21	8.480	8.780	8.450	8.680	8.659	5,074,999
2022-03-18	8.370	8.580	8.350	8.510	8.489	3,767,500
2022-03-17	8.350	8.620	8.300	8.430	8.409	5,466,000
2022-03-16	8.150	8.290	7.780	8.270	8.250	5,281,600
2022-03-15	8.660	8.690	8.050	8.060	8.040	5,615,200
2022-03-14	8.940	8.940	8.700	8.710	8.689	3,578,400
2022-03-11	8.800	8.970	8.630	8.930	8.908	3,809,400
2022-03-10	9.020	9.030	8.870	8.920	8.898	3,646,100
2022-03-09	8.920	9.020	8.280	8.760	8.738	5,144,900
2022-03-08	9.180	9.280	8.840	8.870	8.848	4,420,100
2022-03-07	9.320	9.440	9.170	9.210	9.187	3,823,920
2022-03-04	9.630	9.650	9.360	9.390	9.367	4,885,066
2022-03-03	9.860	9.870	9.570	9.600	9.576	5,275,600
2022-03-02	9.610	9.930	9.610	9.820	9.796	6,478,900
2022-03-01	9.590	9.890	9.550	9.700	9.676	6,731,400
2022-02-28	9.640	9.650	9.340	9.530	9.507	4,904,900
2022-02-25	9.710	9.860	9.550	9.640	9.616	6,388,500
2022-02-24	9.780	10.040	9.470	9.610	9.586	11,472,400
2022-02-23	9.820	9.930	9.600	9.900	9.876	9,332,200
2022-02-22	9.720	10.040	9.720	9.830	9.806	10,671,802
2022-02-21	9.580	10.050	9.510	9.890	9.866	12,609,232
2022-02-18	9.650	9.700	9.410	9.500	9.477	5,377,700
2022-02-17	9.390	9.850	9.350	9.590	9.566	10,120,740
2022-02-16	9.220	9.450	9.220	9.430	9.407	4,553,100
2022-02-15	9.400	9.440	9.110	9.220	9.197	3,652,500
2022-02-14	9.240	9.400	9.150	9.310	9.287	3,093,200
2022-02-11	9.530	9.580	9.230	9.260	9.237	4,090,200

← NewerPage 19 of 21 · 1,220 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.