Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.130	34.950	33.020	33.390	33.308	26,071,863
2026-01-20	33.300	33.580	31.880	32.150	32.071	19,485,295
2026-01-19	33.320	34.180	33.000	33.480	33.398	18,039,151
2026-01-16	33.980	34.360	33.140	33.740	33.657	19,174,196
2026-01-15	33.660	34.190	33.010	33.340	33.258	20,562,068
2026-01-14	33.860	35.300	33.460	34.560	34.475	34,448,299
2026-01-13	34.910	35.820	33.850	33.930	33.847	34,620,549
2026-01-12	37.200	37.200	34.720	34.940	34.854	43,959,149
2026-01-09	34.390	36.350	33.500	36.030	35.941	55,725,027
2026-01-08	31.500	36.000	31.400	33.610	33.527	69,072,634
2026-01-07	30.410	31.300	30.110	31.120	31.043	22,682,841
2026-01-06	30.160	30.400	29.710	30.400	30.325	14,603,370
2026-01-05	29.150	29.850	29.150	29.850	29.777	12,062,924
2025-12-31	29.650	29.650	29.060	29.070	28.998	10,855,997
2025-12-30	29.500	29.830	29.250	29.700	29.627	9,646,015
2025-12-29	29.730	30.250	29.540	29.640	29.567	9,568,855
2025-12-26	30.300	30.380	29.710	29.920	29.846	12,711,828
2025-12-25	30.580	30.770	30.180	30.370	30.295	14,660,913
2025-12-24	29.600	31.600	29.420	30.810	30.734	26,608,901
2025-12-23	29.230	29.980	29.060	29.600	29.527	15,693,095
2025-12-22	28.980	29.480	28.980	29.190	29.118	9,334,869
2025-12-19	29.280	29.550	28.800	28.900	28.829	7,902,162
2025-12-18	29.370	29.760	28.950	28.960	28.889	10,421,028
2025-12-17	28.850	29.910	28.810	29.880	29.807	12,840,651
2025-12-16	29.700	29.890	28.590	28.850	28.779	13,685,692
2025-12-15	30.760	31.290	29.870	29.900	29.826	13,461,500
2025-12-12	30.030	31.300	29.860	30.910	30.834	18,949,442
2025-12-11	31.060	31.420	30.000	30.000	29.926	15,316,114
2025-12-10	31.350	31.660	30.090	30.620	30.545	25,672,058
2025-12-09	33.050	35.680	31.700	31.910	31.832	40,018,062
2025-12-08	30.620	31.480	30.530	31.260	31.183	11,660,198
2025-12-05	29.760	30.700	29.530	30.570	30.495	9,120,920
2025-12-04	29.700	30.570	29.090	29.950	29.876	10,153,779
2025-12-03	30.230	30.400	29.550	29.700	29.627	8,250,234
2025-12-02	31.100	31.100	30.010	30.200	30.126	8,855,300
2025-12-01	31.050	31.230	30.780	31.100	31.024	7,806,904
2025-11-28	30.760	31.090	30.610	30.940	30.864	7,686,252
2025-11-27	31.200	31.500	30.680	30.850	30.774	8,414,627
2025-11-26	31.350	31.630	30.930	31.000	30.924	10,900,637
2025-11-25	30.680	32.350	30.510	31.330	31.253	19,127,881
2025-11-24	29.410	30.690	29.110	30.490	30.415	12,806,169
2025-11-21	30.010	30.300	29.200	29.200	29.128	9,751,118
2025-11-20	31.400	31.460	30.400	30.570	30.495	7,285,986
2025-11-19	31.580	31.790	30.540	30.860	30.784	10,098,308
2025-11-18	31.990	31.990	31.500	31.670	31.592	7,274,681
2025-11-17	31.600	32.070	31.540	32.000	31.921	7,474,635
2025-11-14	32.570	32.590	31.660	31.660	31.582	12,254,371
2025-11-13	32.370	33.200	32.070	33.060	32.979	12,181,326
2025-11-12	33.030	33.100	32.230	32.380	32.300	12,211,192
2025-11-11	34.200	35.000	33.240	33.440	33.358	16,347,518
2025-11-10	35.140	35.210	33.520	33.910	33.827	20,105,816
2025-11-07	35.400	36.260	35.160	35.220	35.133	23,417,702
2025-11-06	34.600	37.290	34.500	36.380	36.291	43,297,289
2025-11-05	33.010	34.940	32.900	34.540	34.455	15,397,213
2025-11-04	34.450	35.260	33.600	34.030	33.946	13,191,399
2025-11-03	34.230	34.780	33.750	34.570	34.485	11,746,251
2025-10-31	34.330	34.930	34.210	34.530	34.445	12,685,366
2025-10-30	35.500	36.020	34.200	34.310	34.226	22,603,068
2025-10-29	36.010	36.300	34.830	35.590	35.502	33,161,590
2025-10-28	34.260	38.280	33.760	36.800	36.709	48,012,352

← NewerPage 4 of 5 · 242 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.