Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.110	27.610	26.850	27.340	27.273	11,967,442
2026-04-23	28.100	28.920	27.500	27.750	27.682	13,209,190
2026-04-22	28.100	28.350	27.800	28.260	28.190	12,455,678
2026-04-21	28.880	28.950	27.900	28.280	28.210	19,441,836
2026-04-20	28.320	30.360	28.010	29.360	29.288	25,103,713
2026-04-17	28.500	28.880	27.810	28.520	28.450	19,407,564
2026-04-16	27.200	28.910	27.090	28.780	28.709	25,561,457
2026-04-15	27.340	27.730	26.800	26.860	26.794	13,669,872
2026-04-14	26.600	27.210	26.600	27.210	27.143	14,309,572
2026-04-13	26.520	27.020	26.390	26.450	26.385	11,232,800
2026-04-10	26.700	27.250	26.570	26.820	26.754	17,272,681
2026-04-09	26.360	27.330	26.160	26.410	26.345	16,983,123
2026-04-08	25.160	26.800	25.100	26.600	26.535	22,735,095
2026-04-07	24.820	24.880	24.180	24.340	24.280	11,037,693
2026-04-03	24.900	25.390	23.690	25.150	25.088	17,391,273
2026-04-02	25.650	26.080	24.510	24.640	24.579	12,678,708
2026-04-01	26.140	26.340	25.580	25.840	25.776	11,789,261
2026-03-31	26.500	26.580	25.690	25.690	25.627	10,996,825
2026-03-30	25.890	27.060	25.600	26.760	26.694	14,175,765
2026-03-27	26.070	26.380	25.500	26.130	26.066	13,403,917
2026-03-26	28.500	28.750	26.010	26.440	26.375	24,613,402
2026-03-25	28.320	29.110	28.300	28.770	28.699	14,570,630
2026-03-24	28.990	29.100	28.070	28.840	28.769	9,642,568
2026-03-23	28.850	29.910	28.020	28.210	28.141	12,728,308
2026-03-20	31.330	31.350	29.580	29.590	29.517	14,759,097
2026-03-19	31.550	32.040	30.690	30.900	30.824	15,737,031
2026-03-18	31.800	32.630	31.480	32.510	32.430	13,096,625
2026-03-17	33.140	33.380	31.430	31.530	31.452	17,191,819
2026-03-16	33.480	33.480	32.010	32.960	32.879	15,694,735
2026-03-13	34.650	34.880	33.440	33.630	33.547	23,589,756
2026-03-12	37.160	37.170	34.660	35.560	35.473	31,791,866
2026-03-11	37.610	38.780	36.680	36.920	36.829	35,860,117
2026-03-10	38.570	39.150	37.100	37.940	37.847	32,431,089
2026-03-09	37.520	38.650	36.800	38.320	38.226	34,330,326
2026-03-06	37.400	41.400	37.200	39.440	39.343	53,724,801
2026-03-05	35.830	37.380	35.300	36.990	36.899	32,450,919
2026-03-04	34.410	36.950	34.100	35.100	35.014	20,938,375
2026-03-03	39.130	39.140	35.000	35.080	34.994	34,090,707
2026-03-02	38.000	40.090	37.140	38.640	38.545	39,546,455
2026-02-27	35.620	39.400	34.900	39.110	39.014	53,420,313
2026-02-26	34.850	36.180	34.170	36.020	35.931	26,472,749
2026-02-25	33.590	35.500	33.560	34.610	34.525	18,146,952
2026-02-24	34.380	34.500	32.810	33.550	33.467	13,510,117
2026-02-13	34.720	35.550	34.220	34.250	34.166	14,781,698
2026-02-12	33.640	35.450	33.640	34.990	34.904	24,340,307
2026-02-11	33.950	34.350	33.260	33.460	33.378	13,399,556
2026-02-10	33.110	34.450	33.070	34.070	33.986	16,323,452
2026-02-09	32.500	33.990	32.060	33.370	33.288	18,870,320
2026-02-06	32.050	32.730	31.510	31.890	31.812	12,398,726
2026-02-05	33.350	33.700	31.800	32.430	32.350	17,454,600
2026-02-04	34.350	34.710	33.240	33.900	33.817	17,398,919
2026-02-03	32.730	35.300	32.730	34.980	34.894	31,032,272
2026-02-02	33.120	33.800	32.320	32.320	32.241	12,681,693
2026-01-30	32.520	34.390	31.890	33.480	33.398	19,569,442
2026-01-29	34.450	34.580	32.900	32.920	32.839	22,063,521
2026-01-28	35.200	35.990	34.460	34.640	34.555	17,606,718
2026-01-27	35.160	35.520	34.130	35.280	35.193	18,979,061
2026-01-26	36.500	36.880	35.020	35.550	35.463	25,097,078
2026-01-23	36.000	37.520	35.560	36.310	36.221	39,923,118
2026-01-22	32.750	37.980	32.420	37.130	37.039	69,048,419

← NewerPage 3 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.