Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.710	9.720	9.490	9.540	9.517	4,304,030
2022-02-09	9.570	9.680	9.520	9.670	9.646	5,042,400
2022-02-08	9.480	9.570	9.340	9.570	9.546	5,297,900
2022-02-07	9.260	9.450	9.140	9.400	9.377	5,309,400
2022-01-28	8.790	9.220	8.720	9.070	9.048	6,886,002
2022-01-27	9.250	9.250	8.630	8.670	8.649	5,151,070
2022-01-26	9.150	9.300	9.030	9.150	9.128	2,632,302
2022-01-25	9.530	9.640	9.100	9.140	9.118	4,448,966
2022-01-24	9.280	9.560	9.280	9.490	9.467	4,374,000
2022-01-21	9.250	9.480	9.150	9.280	9.257	4,450,604
2022-01-20	9.590	9.670	9.210	9.230	9.207	6,722,800
2022-01-19	9.510	9.650	9.480	9.590	9.566	3,787,300
2022-01-18	9.900	9.900	9.510	9.550	9.527	5,685,400
2022-01-17	9.700	9.820	9.650	9.800	9.776	4,023,700
2022-01-14	9.890	9.940	9.650	9.680	9.656	4,083,502
2022-01-13	10.030	10.050	9.810	9.820	9.796	4,639,366
2022-01-12	9.790	10.050	9.760	10.030	10.005	7,027,200
2022-01-11	9.650	9.880	9.600	9.700	9.676	4,401,500
2022-01-10	9.660	9.760	9.460	9.700	9.676	5,629,100
2022-01-07	10.030	10.050	9.630	9.660	9.636	7,039,700
2022-01-06	9.900	10.090	9.850	10.000	9.975	4,938,200
2022-01-05	10.210	10.210	9.740	9.950	9.926	8,250,757
2022-01-04	10.140	10.220	10.080	10.180	10.155	6,332,155
2021-12-31	10.120	10.450	10.110	10.140	10.115	7,391,700
2021-12-30	10.090	10.150	10.010	10.020	9.995	5,986,855
2021-12-29	10.150	10.200	10.000	10.060	10.035	6,233,400
2021-12-28	10.080	10.190	10.010	10.170	10.145	5,469,717
2021-12-27	10.020	10.140	9.930	10.030	10.005	5,622,100
2021-12-24	10.500	10.570	9.970	9.990	9.965	11,770,700
2021-12-23	10.590	10.710	10.440	10.460	10.434	10,935,527
2021-12-22	11.030	11.030	10.800	10.810	10.783	7,326,602
2021-12-21	10.920	11.120	10.630	11.000	10.973	8,008,400
2021-12-20	11.330	11.430	10.900	10.910	10.883	13,680,200
2021-12-17	11.270	11.920	11.200	11.500	11.472	17,064,253
2021-12-16	11.460	11.590	11.110	11.270	11.242	12,601,900
2021-12-15	11.590	11.670	11.430	11.540	11.512	7,787,200
2021-12-14	11.550	11.700	11.500	11.590	11.562	7,599,000
2021-12-13	11.450	11.580	11.390	11.580	11.552	7,336,200
2021-12-10	11.470	11.590	11.410	11.450	11.422	6,768,500
2021-12-09	11.570	11.650	11.380	11.470	11.442	9,057,900
2021-12-08	11.500	11.690	11.420	11.610	11.581	8,284,304
2021-12-07	12.370	12.460	11.370	11.570	11.542	18,558,103
2021-12-06	12.170	12.700	12.120	12.350	12.320	18,704,400
2021-12-03	12.090	12.300	11.970	12.260	12.230	16,081,600
2021-12-02	12.170	12.370	11.880	11.920	11.891	13,434,400
2021-12-01	11.830	12.070	11.730	12.070	12.040	12,228,328
2021-11-30	12.000	12.150	11.780	11.810	11.781	11,632,200
2021-11-29	11.780	12.270	11.700	11.910	11.881	12,047,000
2021-11-26	11.980	12.090	11.730	12.070	12.040	10,583,600
2021-11-25	12.380	12.600	11.890	11.900	11.871	18,173,923
2021-11-24	12.730	12.730	12.310	12.380	12.350	19,321,002
2021-11-23	12.570	13.140	12.440	12.850	12.818	27,907,840
2021-11-22	12.530	12.790	12.280	12.610	12.579	18,404,521
2021-11-19	12.390	12.740	12.230	12.600	12.569	17,716,440
2021-11-18	12.360	12.890	12.100	12.620	12.589	29,707,747
2021-11-17	11.820	12.190	11.820	12.170	12.140	15,396,300
2021-11-16	12.000	12.100	11.820	11.900	11.871	13,304,601
2021-11-15	11.760	12.200	11.550	12.170	12.140	19,362,486
2021-11-12	11.450	11.890	11.410	11.880	11.851	18,077,331
2021-11-11	11.730	11.900	11.510	11.560	11.532	13,739,328

← NewerPage 20 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.