Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.300	32.300	31.480	32.240	32.161	15,698,111
2025-07-24	32.180	32.450	31.840	32.070	31.991	14,930,800
2025-07-23	32.110	32.820	31.770	32.210	32.131	16,076,394
2025-07-22	32.740	33.100	32.200	32.450	32.370	21,679,994
2025-07-21	33.680	33.950	32.600	32.830	32.749	36,369,306
2025-07-18	33.510	35.120	33.500	34.460	34.375	38,024,006
2025-07-17	33.010	34.460	32.710	33.800	33.717	32,360,295
2025-07-16	34.600	35.830	33.490	33.910	33.827	49,803,100
2025-07-15	32.130	34.800	31.800	34.000	33.916	55,641,413
2025-07-14	30.880	32.790	30.700	31.990	31.911	32,431,000
2025-07-11	30.010	30.500	29.690	30.330	30.255	16,954,400
2025-07-10	31.550	31.910	30.100	30.130	30.056	21,808,800
2025-07-09	32.400	32.900	31.350	31.490	31.413	20,906,700
2025-07-08	31.930	32.760	31.550	32.700	32.620	21,522,327
2025-07-07	30.980	32.290	30.700	32.130	32.051	18,482,225
2025-07-04	31.670	32.650	31.510	31.810	31.732	24,266,838
2025-07-03	31.700	31.820	31.110	31.580	31.502	15,879,802
2025-07-02	31.950	32.200	31.050	31.470	31.393	22,132,000
2025-07-01	35.010	35.380	32.180	32.410	32.330	37,106,828
2025-06-30	33.930	35.450	33.660	33.850	33.767	40,040,904
2025-06-27	32.840	35.320	32.500	34.300	34.216	42,831,484
2025-06-26	34.000	35.000	33.250	33.330	33.248	46,442,112
2025-06-25	33.600	36.680	33.600	34.250	34.166	70,937,383
2025-06-24	29.530	31.600	29.300	31.460	31.383	41,577,814
2025-06-23	29.200	29.680	28.660	29.180	29.108	23,993,900
2025-06-20	30.510	31.230	29.040	29.040	28.969	32,609,479
2025-06-19	31.010	33.000	30.500	30.570	30.495	49,574,755
2025-06-18	28.800	31.550	28.060	30.550	30.475	42,664,653
2025-06-17	28.280	29.130	27.610	29.070	28.998	30,108,249
2025-06-16	27.340	28.410	27.210	28.130	28.061	17,969,139
2025-06-13	27.410	28.440	27.000	27.480	27.412	19,130,366
2025-06-12	27.720	28.360	27.380	27.740	27.672	14,368,846
2025-06-11	28.100	28.530	27.620	27.920	27.851	15,702,299
2025-06-10	29.650	29.920	28.030	28.270	28.200	23,482,458
2025-06-09	29.700	31.120	29.360	29.630	29.557	31,087,235
2025-06-06	28.500	30.200	27.900	29.230	29.158	40,403,054
2025-06-05	26.450	30.390	26.200	28.590	28.520	47,496,410
2025-06-04	26.600	26.950	26.200	26.300	26.235	15,243,118
2025-06-03	26.000	26.560	26.000	26.260	26.195	9,573,235
2025-05-30	27.200	27.500	26.170	26.430	26.365	20,210,900
2025-05-29	27.300	28.420	27.270	27.680	27.612	17,812,766
2025-05-28	27.810	28.380	27.410	27.500	27.432	17,294,800
2025-05-27	28.200	29.280	27.770	28.090	28.021	27,032,847
2025-05-26	27.070	29.480	26.710	28.330	28.260	31,262,422
2025-05-23	27.900	27.910	26.910	26.940	26.874	17,841,166
2025-05-22	28.260	29.160	27.950	28.020	27.951	18,161,500
2025-05-21	29.000	29.160	28.260	28.530	28.460	17,206,183
2025-05-20	29.680	29.750	28.880	29.230	29.158	14,832,156
2025-05-19	29.510	29.730	28.880	29.430	29.358	14,884,081
2025-05-16	29.310	30.200	29.290	29.730	29.657	21,839,472
2025-05-15	31.700	31.950	29.600	30.030	29.956	33,800,621
2025-05-14	32.220	33.500	32.030	32.500	32.420	32,779,947
2025-05-13	33.500	34.280	32.230	32.230	32.151	33,390,300
2025-05-12	33.280	33.380	31.880	33.320	33.238	32,231,987
2025-05-09	32.800	33.700	32.330	32.830	32.749	31,530,511
2025-05-08	33.100	34.650	32.860	33.170	33.088	42,015,800
2025-05-07	32.480	33.920	31.670	33.690	33.607	58,686,524
2025-05-06	30.850	32.500	30.850	32.480	32.400	51,481,889
2025-04-30	29.230	30.300	28.800	29.710	29.637	34,562,034
2025-04-29	28.600	29.880	28.230	29.160	29.088	27,748,800

← NewerPage 6 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.