Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.540	15.230	14.350	14.590	13.704	30,426,208
2022-05-10	14.220	14.890	14.000	14.410	13.534	29,077,198
2022-05-09	15.300	15.980	14.010	14.740	13.844	42,581,081
2022-05-06	13.810	14.640	13.500	14.640	13.750	32,035,716
2022-05-05	11.920	13.310	11.780	13.310	12.501	11,151,295
2022-04-29	11.740	12.300	11.530	12.100	11.365	17,793,364
2022-04-28	11.780	11.780	11.160	11.360	10.670	12,636,269
2022-04-27	11.500	12.030	11.050	11.950	11.224	16,365,785
2022-04-26	12.000	12.320	11.580	11.730	11.017	17,371,994
2022-04-25	13.690	14.150	12.420	12.420	11.665	20,821,147
2022-04-22	13.510	14.500	13.140	13.800	12.962	18,673,538
2022-04-21	14.300	14.900	13.600	13.720	12.886	17,243,597
2022-04-20	15.010	15.190	14.290	14.600	13.713	17,777,463
2022-04-19	15.390	16.000	14.800	15.280	14.352	26,167,248
2022-04-18	17.200	17.890	15.440	15.700	14.746	35,147,985
2022-04-15	15.640	17.070	15.520	17.070	16.033	46,214,436
2022-04-14	14.200	15.520	14.120	15.520	14.577	15,475,261
2022-04-13	14.510	14.870	14.080	14.110	13.253	18,004,495
2022-04-12	15.700	15.750	14.530	14.940	14.032	17,794,430
2022-04-11	15.700	16.240	14.900	15.150	14.229	17,756,418
2022-04-08	17.400	17.400	15.810	15.850	14.887	26,133,618
2022-04-07	18.380	18.490	17.300	17.570	16.502	23,435,891
2022-04-06	18.000	19.410	17.900	18.750	17.611	31,601,139
2022-04-01	17.800	18.490	17.210	17.650	16.578	26,325,254
2022-03-31	19.000	19.650	18.130	18.220	17.113	31,921,629
2022-03-30	18.680	19.790	17.900	19.220	18.052	33,650,607
2022-03-29	19.950	21.580	19.010	19.320	18.146	37,731,295
2022-03-28	20.240	21.030	19.640	20.510	19.264	31,052,178
2022-03-25	22.050	22.480	20.330	20.330	19.095	40,414,955
2022-03-24	21.570	24.850	21.570	22.590	21.217	56,521,441
2022-03-23	25.920	27.270	23.970	23.970	22.514	52,686,781
2022-03-22	26.630	26.630	24.120	26.630	25.012	77,265,665
2022-03-21	24.210	24.210	24.210	24.210	22.739	939,635
2022-03-18	22.010	22.010	22.010	22.010	20.673	6,150,076
2022-03-17	17.600	20.010	17.520	20.010	18.794	43,025,955
2022-03-16	17.410	18.630	15.840	18.190	17.085	47,674,284
2022-03-15	18.500	18.500	17.160	17.160	16.117	42,213,454
2022-03-14	21.210	22.050	19.070	19.070	17.911	53,799,408
2022-03-11	19.660	22.000	19.010	20.900	19.630	53,763,049
2022-03-10	20.450	22.500	19.200	20.820	19.555	70,479,680
2022-03-09	19.200	20.450	18.180	20.450	19.207	64,308,234
2022-03-08	18.170	20.220	17.730	18.590	17.460	57,148,232
2022-03-07	19.000	20.790	17.850	19.700	18.503	78,540,438
2022-03-04	18.380	18.900	18.010	18.900	17.752	48,699,923
2022-03-03	17.180	17.180	17.180	17.180	16.136	1,482,420
2022-03-02	15.620	15.620	15.620	15.620	14.671	6,712,364
2022-03-01	14.200	14.200	14.200	14.200	13.337	5,684,179
2022-02-28	12.910	12.910	12.910	12.910	12.126	790,171
2022-02-25	11.740	11.740	11.740	11.740	11.027	1,594,219
2022-02-24	10.670	10.670	10.670	10.670	10.022	646,063
2022-02-23	9.700	9.700	9.700	9.700	9.111	540,946
2022-02-22	8.820	8.820	8.820	8.820	8.284	2,097,087
2022-02-21	8.020	8.020	8.020	8.020	7.533	378,502
2022-02-18	7.290	7.290	7.290	7.290	6.847	459,183
2022-02-17	6.630	6.630	6.630	6.630	6.227	440,027
2022-02-16	5.030	6.030	5.030	6.030	5.664	1,616,053

← NewerPage 19 of 19 · 1,136 trading days

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.