Cowealth Medical China Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.220 | 6.300 | 6.170 | 6.270 | 6.084 | 5,365,400 |
| 2024-04-29 | 6.100 | 6.270 | 6.080 | 6.250 | 6.065 | 5,556,400 |
| 2024-04-26 | 5.960 | 6.090 | 5.950 | 6.060 | 5.880 | 4,610,500 |
| 2024-04-25 | 5.920 | 6.030 | 5.900 | 5.990 | 5.812 | 4,661,200 |
| 2024-04-24 | 5.850 | 5.950 | 5.840 | 5.920 | 5.744 | 3,769,600 |
| 2024-04-23 | 5.780 | 5.920 | 5.780 | 5.880 | 5.706 | 5,179,100 |
| 2024-04-22 | 5.840 | 5.880 | 5.660 | 5.780 | 5.609 | 3,653,300 |
| 2024-04-19 | 5.800 | 5.940 | 5.750 | 5.830 | 5.657 | 4,742,100 |
| 2024-04-18 | 6.050 | 6.070 | 5.850 | 5.870 | 5.696 | 6,347,600 |
| 2024-04-17 | 5.650 | 6.020 | 5.650 | 6.020 | 5.841 | 7,713,400 |
| 2024-04-16 | 6.000 | 6.010 | 5.590 | 5.590 | 5.424 | 7,832,000 |
| 2024-04-15 | 6.280 | 6.390 | 5.900 | 6.030 | 5.851 | 7,971,972 |
| 2024-04-12 | 6.460 | 6.480 | 6.340 | 6.350 | 6.162 | 4,262,800 |
| 2024-04-11 | 6.420 | 6.570 | 6.400 | 6.420 | 6.230 | 4,571,400 |
| 2024-04-10 | 6.720 | 6.750 | 6.410 | 6.480 | 6.288 | 7,094,525 |
| 2024-04-09 | 6.540 | 6.740 | 6.540 | 6.710 | 6.511 | 5,723,240 |
| 2024-04-08 | 6.850 | 6.850 | 6.530 | 6.540 | 6.346 | 8,020,985 |
| 2024-04-03 | 6.920 | 6.940 | 6.760 | 6.850 | 6.647 | 6,814,201 |
| 2024-04-02 | 7.040 | 7.050 | 6.900 | 6.940 | 6.734 | 7,158,772 |
| 2024-04-01 | 6.930 | 7.040 | 6.900 | 7.040 | 6.831 | 8,670,515 |
| 2024-03-29 | 6.910 | 6.970 | 6.830 | 6.940 | 6.734 | 4,125,100 |
| 2024-03-28 | 6.770 | 6.960 | 6.760 | 6.880 | 6.676 | 8,052,130 |
| 2024-03-27 | 6.970 | 7.000 | 6.760 | 6.780 | 6.579 | 9,647,600 |
| 2024-03-26 | 6.770 | 7.090 | 6.680 | 7.050 | 6.841 | 13,767,142 |
| 2024-03-25 | 7.000 | 7.070 | 6.800 | 6.800 | 6.598 | 12,066,037 |
| 2024-03-22 | 7.330 | 7.350 | 7.030 | 7.100 | 6.889 | 15,100,577 |
| 2024-03-21 | 7.490 | 7.520 | 7.230 | 7.300 | 7.083 | 21,020,740 |
| 2024-03-20 | 7.210 | 7.550 | 7.120 | 7.430 | 7.210 | 32,964,119 |
| 2024-03-19 | 7.890 | 7.890 | 7.210 | 7.230 | 7.016 | 45,953,586 |
| 2024-03-18 | 6.670 | 7.320 | 6.670 | 7.320 | 7.103 | 19,835,100 |
| 2024-03-15 | 6.550 | 6.650 | 6.520 | 6.650 | 6.453 | 8,495,100 |
| 2024-03-14 | 6.660 | 6.790 | 6.530 | 6.620 | 6.424 | 12,390,830 |
| 2024-03-13 | 6.590 | 6.600 | 6.460 | 6.600 | 6.404 | 7,598,800 |
| 2024-03-12 | 6.450 | 6.590 | 6.450 | 6.590 | 6.395 | 10,509,893 |
| 2024-03-11 | 6.320 | 6.450 | 6.310 | 6.440 | 6.249 | 7,356,100 |
| 2024-03-08 | 6.310 | 6.470 | 6.260 | 6.350 | 6.162 | 7,458,700 |
| 2024-03-07 | 6.330 | 6.450 | 6.260 | 6.300 | 6.113 | 7,791,000 |
| 2024-03-06 | 6.370 | 6.440 | 6.280 | 6.310 | 6.123 | 7,904,203 |
| 2024-03-05 | 6.520 | 6.520 | 6.330 | 6.360 | 6.171 | 8,159,600 |
| 2024-03-04 | 6.480 | 6.650 | 6.400 | 6.570 | 6.375 | 9,880,510 |
| 2024-03-01 | 6.450 | 6.510 | 6.340 | 6.450 | 6.259 | 7,796,900 |
| 2024-02-29 | 6.140 | 6.450 | 6.140 | 6.440 | 6.249 | 10,870,895 |
| 2024-02-28 | 6.800 | 6.940 | 6.230 | 6.250 | 6.065 | 19,212,920 |
| 2024-02-27 | 6.610 | 6.710 | 6.520 | 6.710 | 6.511 | 13,826,993 |
| 2024-02-26 | 6.570 | 6.830 | 6.480 | 6.620 | 6.424 | 17,729,006 |
| 2024-02-23 | 6.450 | 6.550 | 6.390 | 6.540 | 6.346 | 15,801,792 |
| 2024-02-22 | 6.250 | 6.780 | 6.200 | 6.490 | 6.297 | 19,942,262 |
| 2024-02-21 | 6.390 | 6.510 | 6.200 | 6.310 | 6.123 | 21,955,926 |
| 2024-02-20 | 5.750 | 6.390 | 5.650 | 6.390 | 6.200 | 10,987,190 |
| 2024-02-19 | 5.680 | 5.870 | 5.680 | 5.810 | 5.638 | 14,142,762 |
| 2024-02-08 | 5.210 | 5.640 | 5.210 | 5.620 | 5.453 | 14,053,950 |
| 2024-02-07 | 5.680 | 5.750 | 5.200 | 5.310 | 5.152 | 18,961,731 |
| 2024-02-06 | 5.450 | 5.890 | 5.430 | 5.600 | 5.434 | 22,624,000 |
| 2024-02-05 | 6.620 | 6.620 | 6.030 | 6.030 | 5.851 | 10,555,400 |
| 2024-02-02 | 7.310 | 7.330 | 6.700 | 6.700 | 6.501 | 21,809,700 |
| 2024-02-01 | 7.810 | 7.810 | 7.290 | 7.440 | 7.219 | 24,319,800 |
| 2024-01-31 | 7.230 | 7.830 | 7.210 | 7.830 | 7.598 | 7,723,940 |
| 2024-01-30 | 7.560 | 7.560 | 7.110 | 7.120 | 6.909 | 18,494,598 |
| 2024-01-29 | 7.620 | 7.950 | 7.490 | 7.580 | 7.355 | 25,419,450 |
| 2024-01-26 | 8.360 | 8.400 | 7.760 | 7.920 | 7.685 | 43,939,456 |
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.