Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.550	12.780	12.510	12.610	12.013	12,761,000
2022-11-03	12.460	12.780	12.060	12.760	12.156	14,955,412
2022-11-02	12.790	13.340	12.700	12.720	12.118	23,835,598
2022-11-01	12.900	13.290	12.580	13.110	12.490	24,809,888
2022-10-31	12.430	13.200	12.310	13.030	12.414	23,132,143
2022-10-28	12.380	12.880	12.010	12.450	11.861	21,637,475
2022-10-27	12.450	12.940	11.960	12.740	12.137	32,293,325
2022-10-26	11.290	12.430	11.270	12.430	11.842	19,639,519
2022-10-25	11.960	12.160	11.200	11.300	10.765	19,759,497
2022-10-24	12.500	13.300	12.320	12.390	11.804	20,698,907
2022-10-21	12.100	12.680	11.860	12.300	11.718	25,338,713
2022-10-20	13.380	14.600	12.920	12.920	12.309	39,581,597
2022-10-19	13.810	15.180	13.040	14.360	13.681	52,882,224
2022-10-18	13.810	13.810	13.810	13.810	13.157	3,552,140
2022-10-17	12.550	12.550	12.550	12.550	11.956	3,564,647
2022-10-14	10.520	11.410	10.480	11.410	10.870	5,107,849
2022-10-13	10.200	10.490	10.110	10.370	9.879	4,154,700
2022-10-12	10.040	10.270	9.780	10.230	9.746	4,001,774
2022-10-11	9.920	10.190	9.350	9.930	9.460	4,346,867
2022-10-10	10.290	10.430	9.980	10.050	9.575	4,752,015
2022-09-30	10.010	10.630	9.980	10.200	9.717	5,250,700
2022-09-29	10.150	10.370	9.960	10.030	9.555	2,679,400
2022-09-28	10.330	10.630	10.070	10.070	9.594	3,640,468
2022-09-27	10.010	10.390	9.910	10.380	9.889	4,093,049
2022-09-26	10.400	10.400	9.940	10.000	9.527	2,749,298
2022-09-23	10.610	10.620	10.170	10.200	9.717	3,043,185
2022-09-22	10.740	10.800	10.500	10.540	10.041	2,635,400
2022-09-21	10.850	10.870	10.750	10.780	10.270	2,275,998
2022-09-20	10.620	11.000	10.610	10.860	10.346	3,192,362
2022-09-19	10.760	10.760	10.340	10.620	10.118	3,213,270
2022-09-16	11.380	11.410	10.750	10.760	10.251	3,964,397
2022-09-15	11.890	11.920	11.250	11.370	10.832	4,237,375
2022-09-14	11.560	11.850	11.460	11.780	11.223	4,444,675
2022-09-13	11.570	11.780	11.460	11.710	11.156	3,379,698
2022-09-09	11.700	11.890	11.650	11.660	11.108	3,885,453
2022-09-08	11.680	11.740	11.500	11.570	11.023	3,158,653
2022-09-07	11.720	11.760	11.630	11.660	11.108	2,504,600
2022-09-06	11.900	11.910	11.600	11.750	11.194	3,688,995
2022-09-05	11.780	12.090	11.760	11.820	11.261	3,539,992
2022-09-02	11.860	11.980	11.710	11.780	11.223	4,237,053
2022-09-01	11.730	12.190	11.700	11.940	11.375	5,991,775
2022-08-31	11.860	12.010	11.690	11.810	11.251	6,038,260
2022-08-30	11.460	12.510	11.420	12.150	11.575	10,196,867
2022-08-29	11.360	11.520	11.140	11.500	10.956	2,751,377
2022-08-26	11.650	11.720	11.470	11.470	10.927	2,747,296
2022-08-25	11.540	11.760	11.280	11.630	11.080	3,646,456
2022-08-24	11.930	11.990	11.550	11.590	11.042	5,056,193
2022-08-23	12.000	12.000	11.870	11.930	11.366	2,572,471
2022-08-22	11.900	12.050	11.720	12.050	11.480	3,496,726
2022-08-19	12.000	12.110	11.940	11.940	11.375	3,892,485
2022-08-18	12.200	12.200	12.000	12.030	11.461	4,611,647
2022-08-17	12.190	12.430	12.150	12.240	11.661	4,807,840
2022-08-16	12.250	12.300	12.070	12.180	11.604	4,449,463
2022-08-15	12.210	12.340	12.040	12.240	11.661	5,163,358
2022-08-12	12.250	12.270	12.090	12.240	11.661	4,286,981
2022-08-11	12.120	12.270	12.080	12.200	11.623	5,135,866
2022-08-10	12.410	12.410	12.030	12.120	11.547	5,162,301
2022-08-09	12.160	12.280	12.010	12.230	11.651	5,283,808
2022-08-08	12.440	12.560	12.220	12.330	11.747	7,166,596
2022-08-05	12.100	12.270	11.960	12.140	11.566	5,166,122

← NewerPage 17 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.