Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.160	8.240	8.080	8.230	7.986	5,253,000
2023-10-31	8.060	8.190	8.010	8.110	7.869	5,129,800
2023-10-30	7.780	8.100	7.780	8.060	7.821	6,503,300
2023-10-27	7.740	7.910	7.580	7.870	7.637	7,667,600
2023-10-26	7.740	7.770	7.600	7.740	7.510	4,261,300
2023-10-25	7.860	7.860	7.740	7.780	7.549	4,137,200
2023-10-24	7.500	7.840	7.490	7.790	7.559	5,157,785
2023-10-23	7.690	7.700	7.470	7.500	7.278	5,138,300
2023-10-20	7.770	7.850	7.710	7.710	7.481	3,981,000
2023-10-19	7.910	7.960	7.770	7.800	7.569	4,421,800
2023-10-18	8.130	8.160	7.940	7.940	7.704	5,466,300
2023-10-17	8.250	8.260	8.080	8.150	7.908	5,214,800
2023-10-16	8.430	8.500	8.200	8.250	8.005	5,786,800
2023-10-13	8.400	8.530	8.310	8.440	8.190	7,116,928
2023-10-12	8.340	8.490	8.280	8.380	8.131	6,391,228
2023-10-11	8.140	8.430	8.100	8.300	8.054	8,440,400
2023-10-10	8.300	8.300	8.080	8.090	7.850	5,744,700
2023-10-09	8.380	8.420	8.210	8.250	8.005	4,890,400
2023-09-28	8.470	8.480	8.320	8.400	8.151	4,767,400
2023-09-27	8.200	8.470	8.190	8.390	8.141	7,099,200
2023-09-26	8.450	8.450	8.220	8.240	7.996	5,089,900
2023-09-25	8.360	8.480	8.330	8.450	8.199	5,284,100
2023-09-22	8.190	8.380	8.180	8.380	8.131	5,919,000
2023-09-21	8.360	8.450	8.200	8.220	7.976	6,067,800
2023-09-20	8.330	8.510	8.310	8.360	8.112	6,689,680
2023-09-19	8.410	8.550	8.340	8.350	8.102	7,239,780
2023-09-18	8.390	8.480	8.310	8.420	8.170	7,668,796
2023-09-15	8.290	8.520	8.290	8.410	8.161	9,670,200
2023-09-14	8.330	8.480	8.280	8.340	8.093	7,139,280
2023-09-13	8.470	8.500	8.260	8.340	8.093	6,644,600
2023-09-12	8.420	8.580	8.400	8.470	8.219	7,739,428
2023-09-11	8.230	8.500	8.230	8.460	8.209	7,777,700
2023-09-08	8.300	8.410	8.260	8.270	8.025	5,951,000
2023-09-07	8.440	8.450	8.250	8.250	8.005	7,185,730
2023-09-06	8.480	8.500	8.370	8.410	8.161	6,964,200
2023-09-05	8.590	8.600	8.430	8.460	8.209	8,725,300
2023-09-04	8.620	8.660	8.510	8.570	8.316	8,852,285
2023-09-01	8.600	8.690	8.460	8.590	8.335	14,736,303
2023-08-31	8.540	8.910	8.380	8.740	8.481	23,853,300
2023-08-30	8.380	8.700	8.270	8.540	8.287	20,633,826
2023-08-29	7.850	8.400	7.830	8.380	8.131	22,747,581
2023-08-28	8.360	8.370	7.880	7.910	7.675	17,698,698
2023-08-25	8.200	8.310	7.950	8.010	7.772	19,452,351
2023-08-24	8.690	8.800	8.300	8.350	8.102	23,698,228
2023-08-23	8.890	9.270	8.700	8.810	8.549	29,063,161
2023-08-22	9.320	9.440	8.660	8.890	8.626	31,172,774
2023-08-21	9.780	9.890	9.330	9.370	9.092	33,245,297
2023-08-18	10.760	10.920	9.960	10.260	9.956	60,209,331
2023-08-17	9.890	10.920	9.760	10.920	10.596	48,328,233
2023-08-16	10.300	10.800	9.850	9.930	9.635	43,527,968
2023-08-15	9.840	11.300	9.700	10.570	10.256	57,898,504
2023-08-14	9.640	10.540	9.430	10.270	9.965	44,010,444
2023-08-11	9.390	10.260	9.260	9.780	9.490	41,997,524
2023-08-10	9.550	9.880	9.400	9.640	9.354	46,345,948
2023-08-09	8.420	9.330	8.370	9.330	9.053	25,640,200
2023-08-08	8.380	8.530	8.280	8.480	8.228	4,483,485
2023-08-07	8.470	8.470	8.360	8.380	8.131	3,169,500
2023-08-04	8.600	8.680	8.450	8.470	8.219	4,759,400
2023-08-03	8.360	8.680	8.340	8.580	8.325	6,957,570
2023-08-02	8.410	8.430	8.330	8.370	8.122	2,519,785

← NewerPage 13 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.