Shanghai Cooltech Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.310 | 18.850 | 16.000 | 16.280 | 16.240 | 72,059,605 |
| 2025-01-22 | 17.600 | 18.300 | 16.890 | 17.480 | 17.437 | 61,864,568 |
| 2025-01-21 | 17.920 | 18.480 | 16.670 | 17.840 | 17.796 | 81,562,804 |
| 2025-01-20 | 16.000 | 18.070 | 15.510 | 17.800 | 17.756 | 90,844,856 |
| 2025-01-17 | 12.470 | 15.060 | 12.470 | 15.060 | 15.023 | 74,969,421 |
| 2025-01-16 | 12.790 | 12.830 | 12.250 | 12.550 | 12.519 | 25,416,400 |
| 2025-01-15 | 13.350 | 13.650 | 12.580 | 12.700 | 12.669 | 28,352,846 |
| 2025-01-14 | 12.770 | 13.580 | 12.530 | 13.430 | 13.397 | 28,825,800 |
| 2025-01-13 | 12.810 | 12.990 | 12.020 | 12.510 | 12.479 | 27,028,600 |
| 2025-01-10 | 13.400 | 14.260 | 13.060 | 13.070 | 13.038 | 31,549,424 |
| 2025-01-09 | 13.880 | 14.800 | 13.500 | 13.760 | 13.726 | 39,391,924 |
| 2025-01-08 | 14.460 | 14.880 | 13.640 | 14.310 | 14.275 | 51,797,824 |
| 2025-01-07 | 13.490 | 15.100 | 13.120 | 15.020 | 14.983 | 52,141,174 |
| 2025-01-06 | 12.680 | 13.660 | 12.050 | 13.610 | 13.577 | 43,348,336 |
| 2025-01-03 | 14.180 | 14.380 | 12.700 | 12.980 | 12.948 | 51,162,388 |
| 2025-01-02 | 14.500 | 15.160 | 13.550 | 14.150 | 14.115 | 59,377,154 |
| 2024-12-31 | 15.350 | 15.980 | 14.500 | 15.830 | 15.791 | 76,203,982 |
| 2024-12-30 | 15.490 | 16.090 | 14.300 | 15.140 | 15.103 | 94,943,231 |
| 2024-12-27 | 15.000 | 15.920 | 13.960 | 15.500 | 15.462 | 116,562,092 |
| 2024-12-26 | 12.300 | 14.280 | 12.260 | 14.280 | 14.245 | 58,501,651 |
| 2024-12-25 | 12.500 | 13.440 | 11.740 | 11.900 | 11.871 | 90,476,041 |
| 2024-12-24 | 12.240 | 12.450 | 11.250 | 11.710 | 11.681 | 74,359,881 |
| 2024-12-23 | 12.300 | 13.280 | 11.750 | 12.600 | 12.569 | 87,428,815 |
| 2024-12-20 | 10.650 | 13.000 | 10.200 | 12.250 | 12.220 | 107,807,022 |
| 2024-12-19 | 9.380 | 11.280 | 9.210 | 11.280 | 11.252 | 95,220,608 |
| 2024-12-18 | 8.560 | 9.580 | 8.300 | 9.400 | 9.377 | 36,379,140 |
| 2024-12-17 | 9.330 | 9.400 | 8.510 | 8.560 | 8.539 | 25,487,446 |
| 2024-12-16 | 9.550 | 10.240 | 9.220 | 9.460 | 9.437 | 35,173,437 |
| 2024-12-13 | 9.090 | 10.150 | 9.010 | 9.670 | 9.646 | 57,986,518 |
| 2024-12-12 | 8.670 | 9.480 | 8.640 | 8.970 | 8.948 | 30,850,954 |
| 2024-12-11 | 8.540 | 8.730 | 8.510 | 8.690 | 8.669 | 9,050,502 |
| 2024-12-10 | 8.750 | 8.820 | 8.540 | 8.560 | 8.539 | 13,073,602 |
| 2024-12-09 | 8.580 | 8.590 | 8.370 | 8.530 | 8.509 | 10,166,306 |
| 2024-12-06 | 8.390 | 8.490 | 8.260 | 8.470 | 8.449 | 9,315,400 |
| 2024-12-05 | 8.270 | 8.440 | 8.270 | 8.400 | 8.379 | 7,809,700 |
| 2024-12-04 | 8.430 | 8.600 | 8.260 | 8.330 | 8.310 | 10,461,350 |
| 2024-12-03 | 8.490 | 8.540 | 8.340 | 8.480 | 8.459 | 9,725,122 |
| 2024-12-02 | 8.250 | 8.460 | 8.250 | 8.430 | 8.409 | 9,994,237 |
| 2024-11-29 | 8.160 | 8.380 | 8.090 | 8.280 | 8.260 | 10,314,700 |
| 2024-11-28 | 8.050 | 8.230 | 8.020 | 8.120 | 8.100 | 7,881,336 |
| 2024-11-27 | 8.020 | 8.060 | 7.670 | 8.040 | 8.020 | 9,950,599 |
| 2024-11-26 | 8.120 | 8.310 | 8.030 | 8.070 | 8.050 | 8,253,000 |
| 2024-11-25 | 7.950 | 8.180 | 7.880 | 8.170 | 8.150 | 9,871,213 |
| 2024-11-22 | 8.300 | 8.380 | 7.900 | 7.920 | 7.901 | 12,293,463 |
| 2024-11-21 | 8.230 | 8.460 | 8.160 | 8.380 | 8.359 | 13,236,630 |
| 2024-11-20 | 8.060 | 8.350 | 8.000 | 8.250 | 8.230 | 11,894,266 |
| 2024-11-19 | 7.770 | 8.070 | 7.620 | 8.070 | 8.050 | 12,469,155 |
| 2024-11-18 | 8.440 | 8.460 | 7.630 | 7.690 | 7.671 | 18,769,737 |
| 2024-11-15 | 8.330 | 8.660 | 8.280 | 8.460 | 8.439 | 17,445,307 |
| 2024-11-14 | 8.890 | 8.960 | 8.330 | 8.440 | 8.419 | 27,763,386 |
| 2024-11-13 | 8.220 | 9.950 | 8.220 | 8.980 | 8.958 | 40,437,143 |
| 2024-11-12 | 8.490 | 8.680 | 8.260 | 8.320 | 8.300 | 25,351,926 |
| 2024-11-11 | 8.040 | 8.320 | 8.010 | 8.300 | 8.280 | 15,419,100 |
| 2024-11-08 | 8.200 | 8.370 | 8.110 | 8.120 | 8.100 | 16,542,280 |
| 2024-11-07 | 8.110 | 8.180 | 7.980 | 8.170 | 8.150 | 16,454,376 |
| 2024-11-06 | 8.050 | 8.220 | 7.960 | 8.070 | 8.050 | 18,340,381 |
| 2024-11-05 | 7.830 | 8.280 | 7.700 | 8.150 | 8.130 | 20,171,541 |
| 2024-11-04 | 7.770 | 8.030 | 7.630 | 7.830 | 7.811 | 15,615,121 |
| 2024-11-01 | 8.000 | 8.470 | 7.850 | 7.880 | 7.861 | 26,645,139 |
| 2024-10-31 | 7.690 | 8.080 | 7.610 | 7.990 | 7.970 | 16,476,909 |
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.