Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.820	11.920	11.680	11.700	11.146	3,533,423
2023-02-03	12.030	12.060	11.700	11.830	11.270	4,539,285
2023-02-02	11.890	12.070	11.830	12.020	11.451	5,841,280
2023-02-01	11.660	11.920	11.620	11.900	11.337	6,921,239
2023-01-31	11.800	11.800	11.550	11.660	11.108	3,459,634
2023-01-30	11.650	11.750	11.640	11.700	11.146	4,478,832
2023-01-20	11.450	11.780	11.450	11.640	11.089	4,787,200
2023-01-19	11.500	11.650	11.410	11.470	10.927	3,848,600
2023-01-18	11.400	11.800	11.300	11.500	10.956	5,791,000
2023-01-17	11.470	11.530	11.280	11.300	10.765	3,067,970
2023-01-16	11.360	11.570	11.350	11.460	10.918	2,639,800
2023-01-13	11.300	11.470	11.260	11.360	10.823	2,352,300
2023-01-12	11.350	11.450	11.260	11.300	10.765	3,004,350
2023-01-11	11.530	11.590	11.350	11.360	10.823	2,998,100
2023-01-10	11.610	11.640	11.460	11.530	10.985	2,503,200
2023-01-09	11.630	11.660	11.480	11.560	11.013	3,586,200
2023-01-06	11.680	11.790	11.530	11.570	11.023	4,740,195
2023-01-05	11.550	11.790	11.370	11.740	11.185	7,110,337
2023-01-04	11.510	11.630	11.340	11.540	10.994	4,465,300
2023-01-03	11.160	11.660	11.160	11.530	10.985	6,091,230
2022-12-30	11.310	11.370	11.100	11.200	10.670	3,883,505
2022-12-29	11.270	11.530	11.250	11.270	10.737	4,893,700
2022-12-28	11.360	11.470	11.240	11.260	10.727	3,823,982
2022-12-27	11.670	11.720	11.240	11.480	10.937	5,828,340
2022-12-26	11.520	11.720	11.480	11.680	11.127	4,454,400
2022-12-23	11.450	11.680	11.400	11.590	11.042	4,990,303
2022-12-22	11.860	11.890	11.430	11.480	10.937	6,247,173
2022-12-21	11.960	12.070	11.710	11.770	11.213	4,862,927
2022-12-20	12.120	12.260	11.730	11.960	11.394	6,100,510
2022-12-19	12.880	13.000	12.140	12.260	11.680	8,801,654
2022-12-16	12.940	13.050	12.750	12.810	12.204	8,735,002
2022-12-15	12.580	13.050	12.550	12.940	12.328	10,895,285
2022-12-14	13.000	13.030	12.450	12.550	11.956	11,070,563
2022-12-13	13.270	13.490	13.000	13.040	12.423	10,367,426
2022-12-12	13.480	13.650	13.330	13.400	12.766	14,228,846
2022-12-09	13.120	13.710	13.010	13.320	12.690	15,683,072
2022-12-08	13.140	13.360	12.810	13.180	12.556	13,346,319
2022-12-07	12.810	13.400	12.610	13.180	12.556	14,876,085
2022-12-06	14.000	14.020	12.900	12.950	12.337	26,951,036
2022-12-05	14.380	14.690	14.040	14.230	13.557	19,289,437
2022-12-02	14.080	15.270	14.030	14.640	13.947	21,736,436
2022-12-01	14.580	14.650	13.970	14.240	13.566	19,620,673
2022-11-30	14.600	15.050	14.390	14.580	13.890	21,974,468
2022-11-29	14.120	15.680	13.630	15.060	14.348	35,366,868
2022-11-28	14.670	15.280	14.400	14.550	13.862	28,433,446
2022-11-25	15.880	15.950	14.620	14.670	13.976	43,414,856
2022-11-24	13.800	15.100	13.800	15.100	14.386	17,697,508
2022-11-23	14.070	14.240	13.250	13.730	13.080	23,881,614
2022-11-22	15.220	15.750	14.000	14.230	13.557	46,966,485
2022-11-21	13.410	14.990	13.230	14.990	14.281	40,761,742
2022-11-18	13.250	14.240	13.220	13.630	12.985	27,333,215
2022-11-17	12.950	13.600	12.800	13.470	12.833	21,304,565
2022-11-16	13.220	13.520	13.000	13.170	12.547	16,835,806
2022-11-15	13.530	13.560	12.950	13.250	12.623	18,827,628
2022-11-14	12.870	13.770	12.280	13.510	12.871	28,313,479
2022-11-11	14.560	15.170	13.280	13.440	12.804	48,711,316
2022-11-10	12.590	13.790	12.440	13.790	13.138	25,787,901
2022-11-09	12.300	12.650	12.240	12.540	11.947	11,165,682
2022-11-08	12.650	12.710	12.280	12.350	11.766	10,839,825
2022-11-07	12.630	12.950	12.520	12.550	11.956	12,023,509

← NewerPage 16 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.