Shanghai Cooltech Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.150	30.250	28.290	28.500	28.430	27,483,700
2025-04-25	28.050	29.480	27.660	28.840	28.769	36,759,045
2025-04-24	28.980	29.180	27.500	27.610	27.542	31,890,434
2025-04-23	28.450	29.500	28.080	29.280	29.208	44,778,745
2025-04-22	30.020	30.320	27.460	27.620	27.552	51,797,203
2025-04-21	30.110	31.650	29.560	30.610	30.535	44,763,890
2025-04-18	31.030	32.240	30.510	30.560	30.485	21,080,900
2025-04-17	31.850	32.300	31.110	31.260	31.183	24,355,002
2025-04-16	34.000	34.300	31.200	31.390	31.313	43,027,005
2025-04-15	37.300	37.500	34.160	34.880	34.794	36,923,222
2025-04-14	35.050	38.580	34.920	36.290	36.201	44,967,972
2025-04-11	34.000	36.490	33.800	35.400	35.313	41,568,100
2025-04-10	35.700	38.200	34.340	34.720	34.635	54,501,666
2025-04-09	31.170	34.170	29.110	32.990	32.909	42,070,472
2025-04-08	32.440	33.490	31.200	31.910	31.832	36,002,777
2025-04-07	35.000	36.170	29.800	31.500	31.423	53,930,218
2025-04-03	38.500	39.720	36.210	37.250	37.158	41,512,303
2025-04-02	38.600	40.500	38.500	39.100	39.004	35,922,000
2025-04-01	39.000	40.800	38.000	39.360	39.263	42,565,071
2025-03-31	35.350	40.230	34.620	39.220	39.124	52,641,406
2025-03-28	36.410	37.500	35.360	35.600	35.512	26,431,813
2025-03-27	37.200	37.560	36.070	36.220	36.131	28,995,189
2025-03-26	35.840	37.500	35.840	36.230	36.141	35,170,563
2025-03-25	41.780	41.960	34.770	36.160	36.071	59,604,369
2025-03-24	41.150	42.460	39.750	42.200	42.096	41,257,385
2025-03-21	41.690	42.840	40.480	41.150	41.049	44,804,086
2025-03-20	42.680	44.390	40.450	40.540	40.440	49,561,662
2025-03-19	42.840	43.950	41.050	43.020	42.914	47,369,114
2025-03-18	42.950	44.000	41.750	43.990	43.882	56,180,761
2025-03-17	45.550	46.610	41.300	42.500	42.395	62,991,275
2025-03-14	45.870	46.470	42.510	45.000	44.889	56,738,299
2025-03-13	46.000	49.100	44.790	48.800	48.680	63,783,898
2025-03-12	41.900	50.360	41.900	46.700	46.585	68,880,718
2025-03-11	37.970	42.440	37.970	41.970	41.867	44,985,945
2025-03-10	37.010	39.200	36.230	38.920	38.824	33,714,420
2025-03-07	37.700	39.000	36.100	37.750	37.657	44,801,576
2025-03-06	34.780	40.130	33.880	39.500	39.403	56,490,782
2025-03-05	32.320	33.880	31.300	33.440	33.358	42,872,386
2025-03-04	29.000	31.630	28.140	31.110	31.033	42,793,578
2025-03-03	32.500	33.610	29.510	29.990	29.916	47,887,403
2025-02-28	34.220	35.550	32.730	33.700	33.617	46,997,341
2025-02-27	34.520	35.900	31.800	33.870	33.787	45,840,138
2025-02-26	35.000	37.350	33.000	35.710	35.622	51,310,429
2025-02-25	31.100	37.730	31.100	35.550	35.463	66,120,868
2025-02-24	31.000	34.480	30.010	32.990	32.909	63,581,215
2025-02-21	26.030	28.900	25.600	28.900	28.829	48,400,371
2025-02-20	24.000	25.350	23.740	24.080	24.021	52,592,961
2025-02-19	23.000	24.570	22.610	23.180	23.123	54,303,441
2025-02-18	23.390	23.680	21.480	22.140	22.086	54,283,471
2025-02-17	21.480	25.200	20.530	23.710	23.652	67,166,519
2025-02-14	17.710	21.160	16.860	21.160	21.108	59,857,420
2025-02-13	18.820	18.980	17.510	17.630	17.587	40,460,162
2025-02-12	17.000	19.490	16.600	18.720	18.674	52,796,189
2025-02-11	16.550	17.010	16.230	16.300	16.260	35,105,257
2025-02-10	16.180	16.570	15.800	16.490	16.449	32,758,700
2025-02-07	14.800	17.240	14.800	16.340	16.300	61,849,220
2025-02-06	14.890	14.930	14.270	14.880	14.843	39,424,800
2025-02-05	15.500	15.890	14.030	14.460	14.424	48,632,108
2025-01-27	16.670	16.990	15.530	16.580	16.539	48,745,790
2025-01-24	16.480	18.250	16.180	17.390	17.347	71,285,390

← NewerPage 7 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.