Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.470	8.630	8.370	8.410	8.161	4,498,000
2023-07-31	8.390	8.470	8.380	8.470	8.219	3,283,998
2023-07-28	8.290	8.370	8.220	8.370	8.122	2,664,700
2023-07-27	8.350	8.400	8.270	8.300	8.054	2,305,898
2023-07-26	8.330	8.360	8.280	8.360	8.112	2,344,000
2023-07-25	8.270	8.330	8.220	8.330	8.083	2,767,700
2023-07-24	8.160	8.270	8.140	8.220	7.976	1,688,200
2023-07-21	8.120	8.280	8.100	8.200	7.957	2,465,870
2023-07-20	8.210	8.260	8.130	8.140	7.899	1,943,700
2023-07-19	8.270	8.300	8.180	8.210	7.966	1,526,598
2023-07-18	8.340	8.340	8.200	8.250	8.005	1,415,480
2023-07-17	8.250	8.310	8.160	8.280	8.034	2,975,700
2023-07-14	8.370	8.410	8.320	8.340	8.093	1,816,700
2023-07-13	8.370	8.400	8.310	8.360	8.112	1,944,800
2023-07-12	8.420	8.420	8.280	8.290	8.044	2,592,200
2023-07-11	8.410	8.500	8.380	8.400	8.151	3,683,500
2023-07-10	8.360	8.630	8.310	8.440	8.190	8,023,300
2023-07-07	8.260	8.650	8.210	8.300	8.054	6,063,198
2023-07-06	8.240	8.380	8.230	8.250	8.005	2,046,100
2023-07-05	8.310	8.370	8.290	8.300	8.054	2,084,300
2023-07-04	8.310	8.340	8.260	8.300	8.054	2,124,100
2023-07-03	8.190	8.340	8.190	8.310	8.063	4,128,800
2023-06-30	8.090	8.250	8.090	8.200	7.957	2,879,194
2023-06-29	8.040	8.160	8.000	8.120	7.879	2,979,698
2023-06-28	8.040	8.080	7.880	8.050	7.811	2,586,598
2023-06-27	7.820	8.060	7.810	8.050	7.811	2,920,257
2023-06-26	7.970	7.990	7.820	7.840	7.607	2,842,298
2023-06-21	8.140	8.190	7.960	7.970	7.734	3,012,600
2023-06-20	8.280	8.320	8.220	8.250	7.860	2,505,900
2023-06-19	8.300	8.350	8.230	8.290	7.898	2,912,000
2023-06-16	8.220	8.290	8.200	8.270	7.879	2,749,585
2023-06-15	8.200	8.250	8.110	8.230	7.841	3,125,300
2023-06-14	8.300	8.300	8.190	8.200	7.812	3,335,800
2023-06-13	8.310	8.410	8.280	8.290	7.898	2,585,400
2023-06-12	8.300	8.370	8.150	8.360	7.965	3,743,528
2023-06-09	8.410	8.450	8.270	8.300	7.907	3,481,885
2023-06-08	8.540	8.580	8.390	8.400	8.003	3,429,300
2023-06-07	8.550	8.670	8.440	8.560	8.155	3,965,628
2023-06-06	9.100	9.100	8.460	8.530	8.126	9,491,618
2023-06-05	9.140	9.140	9.050	9.100	8.669	2,420,518
2023-06-02	9.090	9.100	9.020	9.080	8.650	1,997,841
2023-06-01	9.070	9.180	8.870	9.040	8.612	3,205,300
2023-05-31	9.100	9.230	9.060	9.100	8.669	2,720,800
2023-05-30	9.160	9.250	9.010	9.110	8.679	2,161,785
2023-05-29	9.240	9.320	9.140	9.170	8.736	1,926,063
2023-05-26	9.150	9.220	9.080	9.180	8.746	1,995,500
2023-05-25	9.280	9.280	9.080	9.160	8.727	2,524,000
2023-05-24	9.340	9.370	9.180	9.240	8.803	3,441,316
2023-05-23	9.320	9.510	9.290	9.390	8.946	4,933,496
2023-05-22	9.200	9.330	9.200	9.280	8.841	1,549,685
2023-05-19	9.180	9.330	9.080	9.240	8.803	2,601,685
2023-05-18	9.230	9.280	9.110	9.140	8.708	2,750,000
2023-05-17	9.210	9.240	9.090	9.240	8.803	1,980,200
2023-05-16	9.220	9.250	9.120	9.210	8.774	1,815,000
2023-05-15	9.130	9.210	9.000	9.200	8.765	2,689,985
2023-05-12	9.220	9.300	9.120	9.190	8.755	1,707,174
2023-05-11	9.230	9.280	9.190	9.220	8.784	1,519,400
2023-05-10	9.160	9.240	9.080	9.210	8.774	1,797,900
2023-05-09	9.260	9.300	9.130	9.160	8.727	2,523,292
2023-05-08	9.420	9.460	9.250	9.310	8.870	2,370,698

← NewerPage 14 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.