Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.540	9.580	9.330	9.410	8.965	2,330,685
2023-05-04	9.490	9.610	9.350	9.580	9.127	2,703,200
2023-04-28	9.400	9.520	9.320	9.520	9.070	3,071,351
2023-04-27	9.260	9.490	9.210	9.410	8.965	3,803,794
2023-04-26	9.020	9.300	9.000	9.240	8.803	3,755,775
2023-04-25	9.280	9.370	8.880	9.060	8.631	4,349,196
2023-04-24	9.200	9.470	9.180	9.320	8.879	3,225,898
2023-04-21	9.530	9.700	9.210	9.260	8.822	4,357,751
2023-04-20	9.640	9.710	9.410	9.570	9.117	3,103,402
2023-04-19	9.930	9.950	9.690	9.720	9.260	3,341,685
2023-04-18	10.020	10.020	9.900	9.920	9.451	2,344,785
2023-04-17	10.020	10.100	9.950	10.020	9.546	2,312,000
2023-04-14	10.050	10.240	10.000	10.090	9.613	3,224,395
2023-04-13	10.090	10.090	9.960	9.980	9.508	1,961,805
2023-04-12	9.990	10.100	9.990	10.040	9.565	1,847,800
2023-04-11	10.050	10.110	9.970	10.000	9.527	2,540,383
2023-04-10	10.230	10.300	10.020	10.050	9.575	4,196,965
2023-04-07	10.070	10.250	10.050	10.250	9.765	3,102,913
2023-04-06	10.100	10.130	10.040	10.070	9.594	2,013,170
2023-04-04	10.220	10.310	10.050	10.110	9.632	3,334,652
2023-04-03	10.210	10.320	10.180	10.240	9.756	2,648,010
2023-03-31	10.130	10.250	10.130	10.210	9.727	3,137,595
2023-03-30	10.230	10.260	10.080	10.120	9.641	2,429,500
2023-03-29	10.400	10.420	10.200	10.220	9.737	2,255,448
2023-03-28	10.580	10.580	10.350	10.380	9.889	2,966,600
2023-03-27	10.470	10.630	10.450	10.530	10.032	3,247,316
2023-03-24	10.530	10.670	10.420	10.560	10.060	4,294,700
2023-03-23	10.640	10.670	10.460	10.520	10.022	3,379,195
2023-03-22	10.400	10.750	10.380	10.570	10.070	5,753,600
2023-03-21	10.200	10.370	10.170	10.360	9.870	2,976,300
2023-03-20	10.350	10.350	10.010	10.130	9.651	3,783,525
2023-03-17	10.500	10.510	10.340	10.350	9.860	3,438,675
2023-03-16	10.550	10.660	10.420	10.430	9.937	3,493,500
2023-03-15	10.410	10.750	10.410	10.610	10.108	4,856,025
2023-03-14	10.670	10.710	10.410	10.430	9.937	4,119,325
2023-03-13	10.680	10.950	10.350	10.780	10.270	7,230,810
2023-03-10	10.780	10.780	10.610	10.710	10.203	2,474,900
2023-03-09	10.740	10.840	10.700	10.820	10.308	2,652,200
2023-03-08	10.590	10.750	10.550	10.750	10.241	2,350,516
2023-03-07	10.830	10.830	10.620	10.640	10.137	3,227,100
2023-03-06	10.910	10.910	10.780	10.780	10.270	3,489,800
2023-03-03	10.880	10.950	10.810	10.880	10.365	3,335,106
2023-03-02	10.860	10.950	10.820	10.880	10.365	4,883,700
2023-03-01	10.750	10.910	10.680	10.910	10.394	6,096,098
2023-02-28	10.640	10.770	10.620	10.730	10.222	3,333,734
2023-02-27	10.830	10.840	10.620	10.650	10.146	3,597,385
2023-02-24	10.800	10.840	10.720	10.790	10.280	2,634,600
2023-02-23	10.860	10.890	10.720	10.780	10.270	4,396,646
2023-02-22	10.770	10.840	10.710	10.820	10.308	3,442,895
2023-02-21	10.850	10.910	10.730	10.830	10.318	5,671,283
2023-02-20	10.820	10.890	10.580	10.850	10.337	7,740,300
2023-02-17	10.720	10.980	10.670	10.780	10.270	9,378,348
2023-02-16	11.330	11.420	10.700	10.930	10.413	22,789,275
2023-02-15	11.670	11.720	11.430	11.440	10.899	5,006,530
2023-02-14	11.700	11.740	11.600	11.690	11.137	3,447,300
2023-02-13	11.610	11.710	11.600	11.700	11.146	2,990,300
2023-02-10	11.670	11.730	11.560	11.610	11.061	2,211,300
2023-02-09	11.560	11.670	11.420	11.670	11.118	3,083,998
2023-02-08	11.710	11.750	11.550	11.550	11.004	3,243,378
2023-02-07	11.700	11.780	11.610	11.700	11.146	2,919,598

← NewerPage 15 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.