Cowealth Medical China Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.370 | 5.650 | 5.320 | 5.480 | 5.379 | 17,179,493 |
| 2024-07-26 | 5.370 | 5.440 | 5.300 | 5.410 | 5.310 | 13,724,412 |
| 2024-07-25 | 5.320 | 5.480 | 5.290 | 5.380 | 5.280 | 18,545,528 |
| 2024-07-24 | 5.420 | 6.000 | 5.250 | 5.550 | 5.447 | 30,501,535 |
| 2024-07-23 | 5.050 | 5.530 | 4.950 | 5.530 | 5.428 | 11,777,242 |
| 2024-07-22 | 4.960 | 5.050 | 4.900 | 5.030 | 4.937 | 3,023,000 |
| 2024-07-19 | 4.970 | 4.990 | 4.880 | 4.970 | 4.878 | 2,397,700 |
| 2024-07-18 | 4.960 | 5.000 | 4.840 | 4.980 | 4.888 | 3,378,300 |
| 2024-07-17 | 4.900 | 5.000 | 4.850 | 4.980 | 4.888 | 3,455,600 |
| 2024-07-16 | 4.880 | 4.950 | 4.870 | 4.890 | 4.799 | 2,583,100 |
| 2024-07-15 | 5.100 | 5.110 | 4.900 | 4.930 | 4.839 | 2,745,800 |
| 2024-07-12 | 5.040 | 5.170 | 5.030 | 5.060 | 4.966 | 3,986,230 |
| 2024-07-11 | 4.880 | 5.070 | 4.860 | 5.050 | 4.957 | 5,072,600 |
| 2024-07-10 | 4.870 | 4.920 | 4.770 | 4.810 | 4.721 | 2,905,100 |
| 2024-07-09 | 4.920 | 4.940 | 4.710 | 4.860 | 4.770 | 4,906,185 |
| 2024-07-08 | 5.100 | 5.130 | 4.920 | 4.960 | 4.868 | 3,390,600 |
| 2024-07-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.839 | 0 |
| 2024-07-04 | 5.200 | 5.220 | 4.910 | 4.930 | 4.839 | 5,447,925 |
| 2024-07-03 | 5.270 | 5.290 | 5.190 | 5.200 | 5.104 | 1,931,300 |
| 2024-07-02 | 5.130 | 5.280 | 5.130 | 5.240 | 5.143 | 3,473,640 |
| 2024-07-01 | 5.050 | 5.180 | 5.020 | 5.170 | 5.074 | 3,106,100 |
| 2024-06-28 | 5.110 | 5.200 | 5.080 | 5.090 | 4.996 | 2,630,000 |
| 2024-06-27 | 5.250 | 5.250 | 5.120 | 5.130 | 5.035 | 2,463,500 |
| 2024-06-26 | 4.940 | 5.220 | 4.940 | 5.210 | 5.114 | 4,168,500 |
| 2024-06-25 | 5.000 | 5.090 | 4.970 | 5.030 | 4.937 | 2,731,700 |
| 2024-06-24 | 5.230 | 5.230 | 4.960 | 5.000 | 4.907 | 4,435,098 |
| 2024-06-21 | 5.220 | 5.300 | 5.200 | 5.230 | 5.133 | 2,457,900 |
| 2024-06-20 | 5.360 | 5.460 | 5.270 | 5.280 | 5.123 | 3,752,600 |
| 2024-06-19 | 5.440 | 5.460 | 5.340 | 5.360 | 5.201 | 2,577,800 |
| 2024-06-18 | 5.310 | 5.430 | 5.310 | 5.410 | 5.250 | 2,615,540 |
| 2024-06-17 | 5.440 | 5.480 | 5.360 | 5.370 | 5.211 | 2,322,800 |
| 2024-06-14 | 5.520 | 5.590 | 5.420 | 5.480 | 5.317 | 2,636,600 |
| 2024-06-13 | 5.600 | 5.650 | 5.510 | 5.550 | 5.385 | 3,078,000 |
| 2024-06-12 | 5.420 | 5.610 | 5.390 | 5.560 | 5.395 | 3,747,842 |
| 2024-06-11 | 5.440 | 5.460 | 5.290 | 5.420 | 5.259 | 3,590,600 |
| 2024-06-07 | 5.280 | 5.460 | 5.260 | 5.440 | 5.279 | 5,336,800 |
| 2024-06-06 | 5.520 | 5.560 | 5.150 | 5.210 | 5.055 | 7,446,400 |
| 2024-06-05 | 5.660 | 5.670 | 5.510 | 5.520 | 5.356 | 3,642,200 |
| 2024-06-04 | 5.750 | 5.750 | 5.600 | 5.650 | 5.482 | 4,292,700 |
| 2024-06-03 | 5.930 | 5.960 | 5.710 | 5.760 | 5.589 | 4,369,298 |
| 2024-05-31 | 5.900 | 5.990 | 5.870 | 5.980 | 5.803 | 2,858,600 |
| 2024-05-30 | 5.900 | 5.950 | 5.860 | 5.890 | 5.715 | 2,016,768 |
| 2024-05-29 | 5.890 | 5.990 | 5.880 | 5.910 | 5.735 | 2,865,800 |
| 2024-05-28 | 6.020 | 6.030 | 5.930 | 5.950 | 5.774 | 2,106,938 |
| 2024-05-27 | 6.080 | 6.090 | 5.900 | 6.020 | 5.841 | 4,598,100 |
| 2024-05-24 | 6.050 | 6.150 | 6.050 | 6.090 | 5.909 | 2,861,210 |
| 2024-05-23 | 6.260 | 6.260 | 6.070 | 6.100 | 5.919 | 3,887,300 |
| 2024-05-22 | 6.200 | 6.280 | 6.180 | 6.240 | 6.055 | 3,192,240 |
| 2024-05-21 | 6.280 | 6.310 | 6.160 | 6.190 | 6.006 | 4,255,400 |
| 2024-05-20 | 6.350 | 6.390 | 6.270 | 6.320 | 6.133 | 3,646,000 |
| 2024-05-17 | 6.290 | 6.350 | 6.250 | 6.330 | 6.142 | 3,055,000 |
| 2024-05-16 | 6.260 | 6.350 | 6.260 | 6.300 | 6.113 | 3,215,500 |
| 2024-05-15 | 6.390 | 6.400 | 6.250 | 6.250 | 6.065 | 3,345,100 |
| 2024-05-14 | 6.280 | 6.400 | 6.220 | 6.360 | 6.171 | 3,972,700 |
| 2024-05-13 | 6.370 | 6.450 | 6.280 | 6.290 | 6.103 | 5,305,600 |
| 2024-05-10 | 6.600 | 6.630 | 6.430 | 6.460 | 6.268 | 5,701,900 |
| 2024-05-09 | 6.520 | 6.640 | 6.470 | 6.590 | 6.395 | 7,049,770 |
| 2024-05-08 | 6.550 | 6.660 | 6.440 | 6.520 | 6.327 | 7,058,542 |
| 2024-05-07 | 6.430 | 6.510 | 6.400 | 6.510 | 6.317 | 5,575,000 |
| 2024-05-06 | 6.300 | 6.470 | 6.300 | 6.410 | 6.220 | 4,769,598 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-14 | 0.1300 CNY |
| 2024-06-21 | 0.0600 CNY |
| 2023-06-21 | 0.1500 CNY |
| 2022-06-22 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.