Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.640	6.900	6.520	6.680	6.680	9,930,700
2025-10-24	6.680	6.680	6.560	6.570	6.570	3,865,100
2025-10-23	6.590	6.650	6.560	6.640	6.640	4,423,088
2025-10-22	6.550	6.640	6.500	6.620	6.620	5,398,300
2025-10-21	6.410	6.560	6.370	6.550	6.550	6,352,229
2025-10-20	6.310	6.400	6.310	6.400	6.400	4,408,398
2025-10-17	6.350	6.430	6.280	6.280	6.280	5,137,800
2025-10-16	6.400	6.400	6.320	6.380	6.380	3,678,310
2025-10-15	6.360	6.420	6.320	6.400	6.400	3,913,688
2025-10-14	6.410	6.440	6.340	6.360	6.360	4,711,400
2025-10-13	6.280	6.390	6.120	6.360	6.360	5,356,000
2025-10-10	6.390	6.440	6.370	6.420	6.420	5,059,500
2025-10-09	6.450	6.460	6.340	6.400	6.400	4,483,600
2025-09-30	6.450	6.480	6.400	6.420	6.420	5,207,284
2025-09-29	6.440	6.460	6.310	6.430	6.430	6,783,300
2025-09-26	6.450	6.540	6.310	6.430	6.430	10,566,793
2025-09-25	6.840	6.850	6.510	6.510	6.510	16,898,059
2025-09-24	6.950	7.300	6.760	6.830	6.830	25,773,429
2025-09-23	7.080	7.200	6.800	7.020	7.020	23,936,319
2025-09-22	6.730	7.000	6.700	6.980	6.980	18,419,585
2025-09-19	6.830	6.830	6.660	6.690	6.690	5,735,400
2025-09-18	6.880	6.930	6.780	6.840	6.840	6,444,900
2025-09-17	6.870	6.920	6.810	6.850	6.850	4,223,600
2025-09-16	6.800	6.890	6.680	6.880	6.880	6,053,900
2025-09-15	6.750	6.830	6.690	6.800	6.800	5,619,800
2025-09-12	6.770	6.770	6.710	6.730	6.730	3,225,500
2025-09-11	6.720	6.760	6.590	6.760	6.760	4,739,300
2025-09-10	6.730	6.780	6.660	6.720	6.720	3,435,200
2025-09-09	6.780	6.780	6.640	6.690	6.690	3,666,300
2025-09-08	6.680	6.760	6.660	6.720	6.720	4,659,785
2025-09-05	6.660	6.670	6.510	6.660	6.660	6,820,600
2025-09-04	6.580	6.710	6.520	6.660	6.660	7,520,900
2025-09-03	6.720	6.780	6.500	6.530	6.530	6,667,100
2025-09-02	6.750	6.750	6.600	6.730	6.730	5,973,700
2025-09-01	6.600	6.770	6.570	6.720	6.720	8,184,800
2025-08-29	6.680	6.740	6.570	6.600	6.600	9,281,180
2025-08-28	6.780	6.940	6.500	6.720	6.720	11,236,998
2025-08-27	7.220	7.220	6.800	6.810	6.810	15,811,699
2025-08-26	7.140	7.240	7.110	7.180	7.180	5,781,557
2025-08-25	7.220	7.230	7.120	7.140	7.140	6,892,530
2025-08-22	7.270	7.270	7.090	7.190	7.190	7,092,200
2025-08-21	7.310	7.350	7.210	7.230	7.230	5,481,500
2025-08-20	7.240	7.270	7.160	7.270	7.270	5,840,800
2025-08-19	7.060	7.270	7.030	7.250	7.250	10,979,000
2025-08-18	7.230	7.230	7.070	7.070	7.070	8,919,100
2025-08-15	7.100	7.180	7.080	7.150	7.150	5,180,800
2025-08-14	7.260	7.260	7.050	7.060	7.060	6,376,800
2025-08-13	7.400	7.400	7.200	7.230	7.230	6,008,100
2025-08-12	7.410	7.470	7.290	7.330	7.330	5,099,300
2025-08-11	7.290	7.390	7.200	7.370	7.370	6,353,500
2025-08-08	7.230	7.290	7.150	7.260	7.260	5,987,900
2025-08-07	7.260	7.430	7.220	7.230	7.230	8,073,600
2025-08-06	7.340	7.400	7.210	7.260	7.260	6,159,500
2025-08-05	7.280	7.360	7.240	7.320	7.320	4,510,700
2025-08-04	7.180	7.300	7.120	7.280	7.280	6,137,449
2025-08-01	7.180	7.320	7.140	7.240	7.240	7,247,400
2025-07-31	7.170	7.260	7.140	7.180	7.180	5,005,900
2025-07-30	7.240	7.280	7.140	7.220	7.220	5,486,685
2025-07-29	7.240	7.270	7.170	7.250	7.250	5,219,500
2025-07-28	7.250	7.320	7.220	7.230	7.230	4,308,200

← NewerPage 5 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.