Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.200	34.580	33.490	34.280	34.196	15,858,609
2025-10-24	32.990	33.750	32.980	33.630	33.547	10,852,785
2025-10-23	33.130	33.210	32.070	32.770	32.689	11,389,432
2025-10-22	33.620	33.900	33.230	33.310	33.228	8,579,004
2025-10-21	33.280	33.860	33.050	33.670	33.587	10,450,170
2025-10-20	33.070	33.450	32.510	33.260	33.178	10,702,972
2025-10-17	34.600	34.680	32.310	32.320	32.241	15,085,416
2025-10-16	35.280	35.500	34.220	34.530	34.445	10,485,546
2025-10-15	33.930	35.590	33.350	35.320	35.233	16,138,319
2025-10-14	35.460	36.570	33.900	34.100	34.016	16,696,104
2025-10-13	33.300	35.450	33.300	35.070	34.984	18,217,317
2025-10-10	38.900	38.940	36.410	36.590	36.500	25,862,756
2025-10-09	39.510	40.200	38.690	39.190	39.094	28,195,512
2025-09-30	39.680	41.880	39.680	40.290	40.191	29,102,586
2025-09-29	39.280	41.410	39.020	39.980	39.882	26,908,711
2025-09-26	41.000	42.200	39.500	39.510	39.413	40,609,344
2025-09-25	38.530	42.310	38.400	42.300	42.196	61,566,939
2025-09-24	38.380	39.270	37.380	38.660	38.565	24,943,461
2025-09-23	39.300	40.400	37.900	39.190	39.094	38,519,251
2025-09-22	37.800	38.750	37.360	38.750	38.655	18,489,261
2025-09-19	38.010	38.520	37.120	37.390	37.298	20,328,395
2025-09-18	39.010	40.000	37.640	38.370	38.276	33,324,909
2025-09-17	38.600	40.140	38.200	39.370	39.273	33,173,496
2025-09-16	38.080	39.230	37.830	38.970	38.874	27,463,989
2025-09-15	38.250	39.620	37.550	38.570	38.475	37,490,620
2025-09-12	39.000	41.970	38.870	39.050	38.954	53,076,727
2025-09-11	39.160	42.150	39.130	39.980	39.882	64,407,999
2025-09-10	36.270	37.280	36.270	36.550	36.460	34,261,240
2025-09-09	36.490	37.100	35.550	35.800	35.712	20,172,147
2025-09-08	37.260	37.500	36.280	36.710	36.620	25,970,758
2025-09-05	35.520	37.870	35.040	37.670	37.577	34,480,405
2025-09-04	37.500	38.210	34.600	35.430	35.343	25,138,979
2025-09-03	38.220	38.600	36.910	37.150	37.059	20,545,514
2025-09-02	41.880	41.980	37.770	38.170	38.076	33,513,216
2025-09-01	43.700	43.800	41.480	41.770	41.667	26,983,833
2025-08-29	44.410	44.410	42.310	42.700	42.595	29,875,572
2025-08-28	44.800	45.410	42.500	44.400	44.291	42,873,689
2025-08-27	45.560	47.900	43.950	45.300	45.189	53,370,205
2025-08-26	46.420	47.170	45.300	46.370	46.256	33,427,701
2025-08-25	48.000	48.330	46.310	47.010	46.894	42,967,869
2025-08-22	46.260	47.560	44.990	47.210	47.094	43,139,712
2025-08-21	48.400	50.980	45.880	46.390	46.276	51,719,569
2025-08-20	46.480	50.500	44.880	49.900	49.777	69,884,587
2025-08-19	46.140	49.980	44.850	47.250	47.134	88,929,617
2025-08-18	35.840	42.830	35.840	42.830	42.725	58,101,496
2025-08-15	34.000	36.480	33.700	35.690	35.602	51,376,006
2025-08-14	33.810	35.050	33.120	34.130	34.046	49,830,700
2025-08-13	32.270	34.100	31.970	33.800	33.717	43,966,851
2025-08-12	32.800	32.900	32.060	32.430	32.350	29,039,976
2025-08-11	31.600	33.880	31.530	33.340	33.258	46,100,167
2025-08-08	31.110	31.990	30.800	31.260	31.183	12,753,844
2025-08-07	31.880	32.500	31.090	31.230	31.153	18,190,811
2025-08-06	31.490	32.650	31.080	31.850	31.772	23,944,874
2025-08-05	31.730	31.770	30.800	31.110	31.033	16,478,056
2025-08-04	31.200	31.690	31.010	31.590	31.512	13,527,694
2025-08-01	32.520	32.870	31.040	31.140	31.063	24,294,045
2025-07-31	31.680	33.290	31.610	32.890	32.809	31,928,557
2025-07-30	33.170	33.800	31.870	32.300	32.221	25,720,666
2025-07-29	32.550	32.950	31.780	32.330	32.250	21,514,183
2025-07-28	32.010	32.950	31.900	32.790	32.709	21,253,961

← NewerPage 5 of 21 · 1,219 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.