Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.060	20.330	19.700	20.260	20.260	9,519,021
2026-07-22	19.880	20.360	19.540	19.660	19.660	9,463,641
2026-07-21	19.330	20.000	18.620	20.000	20.000	11,777,396
2026-07-20	20.010	20.490	18.750	19.310	19.310	11,735,337
2026-07-17	21.070	21.270	19.620	19.800	19.800	10,678,636
2026-07-16	21.030	21.720	20.800	21.240	21.240	6,976,731
2026-07-15	21.730	22.090	21.310	21.520	21.520	7,271,138
2026-07-14	21.900	22.230	20.960	21.920	21.920	10,864,590
2026-07-13	23.950	24.500	21.800	21.920	21.920	15,495,207
2026-07-10	22.600	25.500	22.420	23.910	23.910	22,568,562
2026-07-09	22.360	22.950	21.360	22.800	22.800	14,685,659
2026-07-08	21.510	22.480	21.400	22.460	22.460	10,231,619
2026-07-07	22.380	22.660	21.430	21.570	21.570	7,123,898
2026-07-06	23.000	23.610	22.490	22.500	22.500	8,372,056
2026-07-03	22.380	23.150	22.220	22.820	22.820	8,472,800
2026-07-02	22.750	23.150	22.110	22.180	22.180	8,671,587
2026-07-01	22.600	23.380	22.120	22.820	22.820	10,135,983
2026-06-30	21.980	22.920	21.810	22.620	22.620	7,703,831
2026-06-29	22.320	22.580	21.320	21.980	21.980	9,687,373
2026-06-26	23.490	23.910	22.330	22.330	22.330	9,341,659
2026-06-25	24.220	24.500	23.510	23.750	23.750	8,407,172
2026-06-24	24.280	24.530	23.630	24.400	24.400	8,013,069
2026-06-23	25.000	25.400	24.100	24.300	24.300	9,063,358
2026-06-22	25.690	26.150	24.630	25.260	25.260	9,631,399
2026-06-18	25.230	25.600	25.050	25.550	25.550	8,154,119
2026-06-17	25.200	25.730	25.030	25.290	25.290	8,739,769
2026-06-16	24.890	26.000	24.730	25.530	25.530	11,920,530
2026-06-15	24.180	24.940	23.850	24.870	24.870	10,848,320
2026-06-12	23.230	23.900	23.070	23.750	23.750	10,383,380
2026-06-11	23.250	23.440	22.570	22.820	22.820	8,009,929
2026-06-10	24.300	24.620	23.090	23.430	23.430	11,123,390
2026-06-09	24.650	24.980	24.200	24.650	24.650	8,779,100
2026-06-08	25.050	25.300	23.970	24.170	24.170	10,514,840
2026-06-05	26.020	26.360	25.130	25.790	25.790	8,781,813
2026-06-04	25.940	26.470	25.800	26.020	26.020	7,593,291
2026-06-03	25.800	26.750	25.680	26.170	26.170	9,679,510
2026-06-02	26.420	26.610	25.300	26.060	26.060	8,531,723
2026-06-01	26.950	27.580	26.350	26.400	26.400	9,696,214
2026-05-29	28.390	28.980	26.690	26.960	26.960	13,153,370
2026-05-28	27.960	28.810	27.900	28.440	28.370	9,989,394
2026-05-27	28.970	29.490	27.940	28.140	28.071	14,206,160
2026-05-26	29.730	29.750	28.700	29.110	29.038	11,412,841
2026-05-25	29.690	31.000	29.520	30.010	29.936	13,383,496
2026-05-22	28.690	29.950	28.590	29.690	29.617	17,218,687
2026-05-21	31.010	31.190	28.500	28.640	28.570	27,480,709
2026-05-20	30.530	32.020	30.530	31.300	31.223	21,025,793
2026-05-19	34.860	34.980	30.340	31.490	31.413	34,151,626
2026-05-18	31.400	32.750	30.980	32.400	32.320	23,805,939
2026-05-15	31.650	33.230	31.410	31.800	31.722	30,440,325
2026-05-14	33.710	34.010	31.720	31.750	31.672	32,304,985
2026-05-13	30.370	34.140	30.230	33.400	33.318	47,922,294
2026-05-12	31.090	31.180	29.760	30.570	30.495	19,214,449
2026-05-11	30.870	31.300	30.500	30.850	30.774	18,857,114
2026-05-08	31.030	31.070	30.260	30.300	30.225	21,831,236
2026-05-07	31.360	31.700	31.010	31.420	31.343	23,232,256
2026-05-06	31.700	32.200	31.010	31.460	31.383	39,562,503
2026-04-30	29.680	33.550	29.080	31.660	31.582	53,593,514
2026-04-29	28.660	29.960	28.400	29.750	29.677	23,364,277
2026-04-28	27.850	29.580	27.850	28.800	28.729	26,841,340
2026-04-27	28.000	28.960	28.000	28.200	28.131	19,211,131

← NewerPage 2 of 21 · 1,212 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.