Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.880	12.140	11.800	12.060	11.489	5,936,344
2022-08-03	11.880	12.220	11.680	11.860	11.299	7,015,470
2022-08-02	12.830	12.830	11.830	11.930	11.366	11,697,248
2022-08-01	13.110	13.120	12.750	12.990	12.375	5,822,582
2022-07-29	13.720	13.830	13.110	13.140	12.518	13,864,668
2022-07-28	14.000	14.080	13.810	13.870	13.214	8,992,804
2022-07-27	14.270	14.270	13.900	14.050	13.385	9,199,218
2022-07-26	14.110	14.340	13.770	14.280	13.604	11,621,793
2022-07-25	13.750	14.450	13.630	14.260	13.585	16,541,052
2022-07-22	13.850	14.160	13.600	13.760	13.109	11,839,785
2022-07-21	13.720	14.880	13.590	14.080	13.414	21,466,261
2022-07-20	13.660	13.830	13.550	13.750	13.099	8,525,921
2022-07-19	13.850	13.850	13.460	13.660	13.014	10,144,982
2022-07-18	13.690	13.890	13.450	13.880	13.223	10,251,001
2022-07-15	14.200	14.200	13.600	13.710	13.061	15,587,641
2022-07-14	13.800	14.590	13.680	14.350	13.671	20,541,825
2022-07-13	13.600	14.280	13.490	14.010	13.347	19,321,747
2022-07-12	14.480	15.490	14.170	14.190	13.519	38,558,392
2022-07-11	13.140	14.390	13.140	14.390	13.709	16,836,023
2022-07-08	13.300	13.460	13.050	13.080	12.461	13,027,404
2022-07-07	13.880	13.880	13.300	13.510	12.871	19,860,040
2022-07-06	13.370	14.690	13.270	14.170	13.500	32,375,678
2022-07-05	13.930	14.190	13.160	13.370	12.737	27,073,453
2022-07-04	12.470	13.710	12.430	13.710	13.061	14,997,060
2022-07-01	12.420	12.620	12.330	12.460	11.871	4,963,361
2022-06-30	12.370	12.630	12.290	12.450	11.861	5,938,956
2022-06-29	12.750	12.880	12.350	12.360	11.775	8,128,796
2022-06-28	12.920	12.980	12.580	12.830	12.223	7,254,761
2022-06-27	12.730	13.340	12.730	12.900	12.290	11,499,698
2022-06-24	12.380	13.000	12.290	12.720	12.118	13,260,584
2022-06-23	12.520	12.600	12.180	12.380	11.794	9,233,895
2022-06-22	12.600	12.990	12.450	12.680	12.080	10,864,508
2022-06-21	12.880	13.080	12.520	12.750	11.975	8,724,128
2022-06-20	12.710	13.310	12.600	12.990	12.201	11,767,166
2022-06-17	12.510	12.740	12.260	12.710	11.938	9,354,134
2022-06-16	12.440	12.660	12.390	12.570	11.806	5,945,191
2022-06-15	12.590	12.690	12.440	12.440	11.684	6,701,333
2022-06-14	12.380	12.670	12.030	12.590	11.825	7,336,299
2022-06-13	12.260	12.800	12.260	12.460	11.703	6,056,236
2022-06-10	12.270	12.560	12.190	12.410	11.656	5,478,490
2022-06-09	12.780	12.840	12.300	12.300	11.553	9,571,158
2022-06-08	13.340	13.400	12.810	12.900	12.116	15,143,982
2022-06-07	13.170	13.660	12.770	13.560	12.736	16,186,113
2022-06-06	12.920	13.180	12.900	13.130	12.332	6,094,011
2022-06-02	13.050	13.110	12.800	12.980	12.191	6,080,970
2022-06-01	13.350	13.440	13.000	13.080	12.285	6,929,272
2022-05-31	13.150	13.370	12.670	13.350	12.539	8,289,774
2022-05-30	13.330	13.350	13.060	13.150	12.351	5,869,548
2022-05-27	13.640	13.640	13.030	13.340	12.529	8,115,492
2022-05-26	13.740	13.740	13.120	13.460	12.642	8,464,495
2022-05-25	13.640	13.860	13.420	13.740	12.905	8,516,569
2022-05-24	14.850	14.910	13.620	13.680	12.849	18,665,755
2022-05-23	14.240	15.050	14.240	14.910	14.004	19,204,269
2022-05-20	14.600	14.750	14.260	14.340	13.469	11,440,084
2022-05-19	14.120	14.630	14.100	14.580	13.694	11,928,414
2022-05-18	14.340	14.840	13.900	14.430	13.553	15,080,082
2022-05-17	15.020	15.250	14.200	14.480	13.600	24,569,993
2022-05-16	15.600	16.450	15.010	15.580	14.633	34,870,950
2022-05-13	15.400	15.550	14.270	15.550	14.605	35,453,051
2022-05-12	14.280	15.900	14.210	15.380	14.446	35,439,683

← NewerPage 18 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.