Cowealth Medical China Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.990	8.210	7.420	8.210	7.966	28,015,006
2024-01-24	6.840	7.460	6.840	7.460	7.239	6,628,896
2024-01-23	6.810	6.820	6.550	6.780	6.579	6,640,100
2024-01-22	7.330	7.370	6.740	6.800	6.598	4,861,000
2024-01-19	7.460	7.500	7.240	7.270	7.054	5,195,300
2024-01-18	7.530	7.560	7.210	7.410	7.190	4,166,000
2024-01-17	7.770	7.820	7.520	7.530	7.307	4,409,900
2024-01-16	7.880	7.910	7.600	7.780	7.549	6,650,300
2024-01-15	7.930	7.930	7.930	7.930	7.695	0
2024-01-12	8.070	8.140	7.930	7.930	7.695	3,714,700
2024-01-11	7.920	8.150	7.920	8.070	7.831	4,766,900
2024-01-10	7.980	8.070	7.890	7.920	7.685	3,504,000
2024-01-09	7.990	8.090	7.900	8.010	7.772	3,545,200
2024-01-08	8.100	8.130	7.930	7.930	7.695	2,839,400
2024-01-05	8.290	8.290	8.040	8.080	7.840	3,960,700
2024-01-04	8.160	8.260	8.120	8.260	8.015	3,090,700
2024-01-03	8.130	8.320	8.090	8.200	7.957	3,985,100
2024-01-02	8.030	8.200	7.980	8.140	7.899	4,902,500
2023-12-29	7.930	8.070	7.920	8.050	7.811	3,661,500
2023-12-28	7.820	7.950	7.710	7.900	7.666	4,178,200
2023-12-27	7.850	7.850	7.700	7.810	7.578	2,277,710
2023-12-26	7.910	7.910	7.750	7.790	7.559	2,787,300
2023-12-25	7.940	8.010	7.840	7.910	7.675	2,422,200
2023-12-22	8.090	8.120	7.880	7.940	7.704	4,367,300
2023-12-21	7.990	8.130	7.910	8.090	7.850	4,904,400
2023-12-20	8.080	8.300	8.070	8.100	7.860	5,861,083
2023-12-19	8.120	8.150	8.000	8.090	7.850	2,833,500
2023-12-18	8.180	8.280	8.090	8.120	7.879	3,069,400
2023-12-15	8.300	8.330	8.150	8.170	7.928	3,785,200
2023-12-14	8.320	8.450	8.280	8.290	8.044	4,378,200
2023-12-13	8.290	8.470	8.210	8.310	8.063	4,891,685
2023-12-12	8.350	8.360	8.200	8.250	8.005	3,194,900
2023-12-11	8.210	8.350	8.180	8.330	8.083	5,070,548
2023-12-08	8.450	8.450	8.260	8.280	8.034	4,478,200
2023-12-07	8.520	8.630	8.370	8.390	8.141	4,749,200
2023-12-06	8.460	8.650	8.410	8.560	8.306	5,101,000
2023-12-05	8.500	8.600	8.440	8.440	8.190	4,765,900
2023-12-04	8.600	8.660	8.530	8.570	8.316	3,959,467
2023-12-01	8.610	8.670	8.540	8.590	8.335	3,470,900
2023-11-30	8.610	8.650	8.500	8.570	8.316	3,973,200
2023-11-29	8.690	8.730	8.540	8.560	8.306	3,872,367
2023-11-28	8.600	8.760	8.510	8.710	8.452	5,671,787
2023-11-27	8.760	8.790	8.590	8.620	8.364	5,269,300
2023-11-24	8.830	8.850	8.670	8.750	8.490	5,909,700
2023-11-23	8.690	8.850	8.690	8.760	8.500	5,747,000
2023-11-22	8.760	8.940	8.740	8.750	8.490	5,729,700
2023-11-21	8.800	8.940	8.770	8.830	8.568	6,999,166
2023-11-20	8.700	8.840	8.680	8.830	8.568	6,299,000
2023-11-17	8.470	8.740	8.460	8.710	8.452	7,568,800
2023-11-16	8.650	8.660	8.470	8.510	8.258	5,821,000
2023-11-15	8.600	8.740	8.520	8.670	8.413	7,415,200
2023-11-14	8.490	8.610	8.440	8.600	8.345	5,736,700
2023-11-13	8.480	8.520	8.400	8.490	8.238	4,213,830
2023-11-10	8.390	8.550	8.300	8.480	8.228	6,001,500
2023-11-09	8.470	8.540	8.350	8.400	8.151	4,178,600
2023-11-08	8.390	8.490	8.340	8.420	8.170	4,154,998
2023-11-07	8.440	8.440	8.250	8.380	8.131	4,006,100
2023-11-06	8.290	8.440	8.240	8.380	8.131	4,748,066
2023-11-03	8.210	8.290	8.150	8.210	7.966	3,435,500
2023-11-02	8.200	8.260	8.140	8.150	7.908	4,030,200

← NewerPage 12 of 19 · 1,136 trading daysOlder →

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.