Shanghai Cooltech Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.790 | 7.790 | 7.540 | 7.680 | 7.661 | 7,890,114 |
| 2024-10-29 | 8.030 | 8.070 | 7.670 | 7.700 | 7.681 | 10,445,900 |
| 2024-10-28 | 7.820 | 7.920 | 7.760 | 7.910 | 7.891 | 9,882,784 |
| 2024-10-25 | 7.690 | 7.890 | 7.690 | 7.820 | 7.801 | 10,443,000 |
| 2024-10-24 | 7.820 | 7.820 | 7.620 | 7.690 | 7.671 | 9,439,800 |
| 2024-10-23 | 7.830 | 7.990 | 7.760 | 7.800 | 7.781 | 12,970,659 |
| 2024-10-22 | 7.790 | 8.100 | 7.680 | 7.940 | 7.921 | 18,251,395 |
| 2024-10-21 | 7.650 | 7.780 | 7.500 | 7.700 | 7.681 | 13,467,400 |
| 2024-10-18 | 7.290 | 7.730 | 7.240 | 7.570 | 7.551 | 14,292,702 |
| 2024-10-17 | 7.260 | 7.540 | 7.230 | 7.290 | 7.272 | 11,008,000 |
| 2024-10-16 | 7.040 | 7.280 | 7.000 | 7.170 | 7.152 | 6,602,300 |
| 2024-10-15 | 7.230 | 7.440 | 7.160 | 7.190 | 7.172 | 9,822,000 |
| 2024-10-14 | 7.120 | 7.320 | 7.040 | 7.310 | 7.292 | 8,279,027 |
| 2024-10-11 | 7.400 | 7.400 | 7.010 | 7.120 | 7.103 | 10,558,220 |
| 2024-10-10 | 7.520 | 7.800 | 7.280 | 7.470 | 7.452 | 13,688,678 |
| 2024-10-09 | 8.000 | 8.230 | 7.420 | 7.490 | 7.472 | 23,221,356 |
| 2024-10-08 | 9.230 | 9.230 | 7.900 | 8.680 | 8.659 | 38,685,966 |
| 2024-09-30 | 7.000 | 7.900 | 6.950 | 7.740 | 7.721 | 31,318,851 |
| 2024-09-27 | 6.450 | 6.890 | 6.320 | 6.730 | 6.713 | 23,202,482 |
| 2024-09-26 | 6.150 | 6.330 | 6.060 | 6.320 | 6.304 | 11,599,820 |
| 2024-09-25 | 6.110 | 6.270 | 6.090 | 6.130 | 6.115 | 12,443,635 |
| 2024-09-24 | 5.960 | 6.110 | 5.880 | 6.110 | 6.095 | 10,477,500 |
| 2024-09-23 | 5.990 | 6.040 | 5.940 | 5.970 | 5.955 | 4,938,700 |
| 2024-09-20 | 6.050 | 6.050 | 5.910 | 5.950 | 5.935 | 6,096,052 |
| 2024-09-19 | 5.900 | 6.060 | 5.830 | 6.050 | 6.035 | 7,993,205 |
| 2024-09-18 | 5.880 | 5.940 | 5.770 | 5.900 | 5.886 | 5,551,300 |
| 2024-09-13 | 6.000 | 6.080 | 5.880 | 5.930 | 5.915 | 7,230,500 |
| 2024-09-12 | 5.950 | 6.180 | 5.900 | 6.010 | 5.995 | 12,990,300 |
| 2024-09-11 | 5.790 | 6.330 | 5.790 | 6.000 | 5.985 | 14,807,157 |
| 2024-09-10 | 5.790 | 5.880 | 5.690 | 5.860 | 5.846 | 7,861,954 |
| 2024-09-09 | 5.780 | 5.870 | 5.720 | 5.820 | 5.806 | 7,295,005 |
| 2024-09-06 | 6.020 | 6.090 | 5.820 | 5.880 | 5.866 | 11,843,600 |
| 2024-09-05 | 6.300 | 6.300 | 5.960 | 6.020 | 6.005 | 19,968,100 |
| 2024-09-04 | 6.040 | 6.480 | 5.910 | 6.260 | 6.245 | 32,908,200 |
| 2024-09-03 | 5.770 | 6.510 | 5.700 | 6.080 | 6.065 | 22,180,720 |
| 2024-09-02 | 5.800 | 5.940 | 5.740 | 5.750 | 5.736 | 6,371,500 |
| 2024-08-30 | 5.670 | 5.800 | 5.620 | 5.730 | 5.716 | 5,454,905 |
| 2024-08-29 | 5.550 | 5.680 | 5.450 | 5.660 | 5.646 | 4,210,600 |
| 2024-08-28 | 5.400 | 5.600 | 5.400 | 5.550 | 5.536 | 3,449,100 |
| 2024-08-27 | 5.590 | 5.590 | 5.430 | 5.440 | 5.427 | 3,296,300 |
| 2024-08-26 | 5.450 | 5.620 | 5.390 | 5.590 | 5.576 | 4,142,200 |
| 2024-08-23 | 5.430 | 5.450 | 5.310 | 5.380 | 5.367 | 3,197,800 |
| 2024-08-22 | 5.500 | 5.680 | 5.440 | 5.460 | 5.447 | 5,212,701 |
| 2024-08-21 | 5.360 | 5.630 | 5.250 | 5.550 | 5.536 | 7,684,500 |
| 2024-08-20 | 5.810 | 6.150 | 5.550 | 5.610 | 5.596 | 11,688,409 |
| 2024-08-19 | 5.670 | 5.770 | 5.650 | 5.700 | 5.686 | 2,530,800 |
| 2024-08-16 | 5.780 | 5.780 | 5.660 | 5.680 | 5.666 | 3,223,400 |
| 2024-08-15 | 5.820 | 5.820 | 5.580 | 5.760 | 5.746 | 3,558,400 |
| 2024-08-14 | 5.740 | 5.790 | 5.670 | 5.690 | 5.676 | 1,676,800 |
| 2024-08-13 | 5.590 | 5.740 | 5.530 | 5.720 | 5.706 | 2,449,900 |
| 2024-08-12 | 5.690 | 5.730 | 5.620 | 5.640 | 5.626 | 2,044,000 |
| 2024-08-09 | 5.680 | 5.760 | 5.680 | 5.700 | 5.686 | 2,888,800 |
| 2024-08-08 | 5.740 | 5.740 | 5.600 | 5.680 | 5.666 | 3,118,100 |
| 2024-08-07 | 5.720 | 5.810 | 5.660 | 5.760 | 5.746 | 4,604,900 |
| 2024-08-06 | 5.550 | 5.680 | 5.550 | 5.660 | 5.646 | 3,239,631 |
| 2024-08-05 | 5.630 | 5.730 | 5.520 | 5.520 | 5.506 | 3,847,500 |
| 2024-08-02 | 5.820 | 5.870 | 5.700 | 5.720 | 5.706 | 3,077,400 |
| 2024-08-01 | 5.810 | 5.920 | 5.760 | 5.880 | 5.866 | 5,202,331 |
| 2024-07-31 | 5.670 | 5.930 | 5.610 | 5.850 | 5.836 | 6,659,931 |
| 2024-07-30 | 5.660 | 5.750 | 5.600 | 5.640 | 5.626 | 4,516,300 |
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.