Shanghai Cooltech Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.290 | 20.000 | 18.220 | 19.910 | 19.910 | 12,357,817 |
| 2026-10-22 | 20.470 | 20.570 | 19.730 | 19.750 | 19.750 | 7,005,940 |
| 2026-10-21 | 20.030 | 20.940 | 20.030 | 20.480 | 20.480 | 8,299,641 |
| 2026-10-20 | 20.040 | 20.480 | 19.820 | 20.140 | 20.140 | 7,010,236 |
| 2026-10-19 | 19.890 | 20.230 | 19.550 | 20.000 | 20.000 | 7,114,496 |
| 2026-10-16 | 20.400 | 20.680 | 19.910 | 20.110 | 20.110 | 8,413,349 |
| 2026-10-15 | 20.820 | 20.930 | 20.020 | 20.070 | 20.070 | 12,301,930 |
| 2026-10-14 | 20.830 | 21.890 | 20.590 | 21.430 | 21.430 | 14,670,502 |
| 2026-10-13 | 20.880 | 21.410 | 20.230 | 21.040 | 21.040 | 10,474,700 |
| 2026-10-12 | 21.570 | 21.800 | 21.080 | 21.240 | 21.240 | 11,111,141 |
| 2026-10-09 | 22.070 | 22.280 | 20.460 | 21.610 | 21.610 | 14,678,082 |
| 2026-10-08 | 24.160 | 24.240 | 22.080 | 22.320 | 22.320 | 12,012,192 |
| 2026-09-30 | 24.640 | 24.840 | 23.630 | 23.710 | 23.710 | 8,871,048 |
| 2026-09-29 | 24.770 | 25.010 | 24.330 | 24.420 | 24.420 | 8,622,347 |
| 2026-09-28 | 26.680 | 26.760 | 24.660 | 24.770 | 24.770 | 12,518,054 |
| 2026-09-24 | 27.280 | 27.700 | 26.620 | 26.690 | 26.690 | 10,224,037 |
Page 1 of 1 · 16 trading days
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.