Cowealth Medical China Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.520 | 6.580 | 6.420 | 6.460 | 6.340 | 3,564,900 |
| 2025-04-24 | 6.500 | 6.530 | 6.410 | 6.450 | 6.331 | 3,657,100 |
| 2025-04-23 | 6.500 | 6.540 | 6.470 | 6.490 | 6.370 | 3,096,910 |
| 2025-04-22 | 6.490 | 6.520 | 6.430 | 6.480 | 6.360 | 3,443,700 |
| 2025-04-21 | 6.300 | 6.480 | 6.280 | 6.470 | 6.350 | 4,049,100 |
| 2025-04-18 | 6.400 | 6.530 | 6.300 | 6.370 | 6.252 | 3,929,299 |
| 2025-04-17 | 6.260 | 6.390 | 6.220 | 6.360 | 6.242 | 3,435,500 |
| 2025-04-16 | 6.410 | 6.410 | 6.160 | 6.260 | 6.144 | 4,254,700 |
| 2025-04-15 | 6.360 | 6.450 | 6.350 | 6.410 | 6.291 | 4,395,600 |
| 2025-04-14 | 6.300 | 6.420 | 6.300 | 6.360 | 6.242 | 4,283,500 |
| 2025-04-11 | 6.260 | 6.420 | 6.240 | 6.280 | 6.164 | 4,569,700 |
| 2025-04-10 | 6.190 | 6.370 | 6.160 | 6.290 | 6.174 | 7,813,000 |
| 2025-04-09 | 5.980 | 6.170 | 5.560 | 6.110 | 5.997 | 9,097,700 |
| 2025-04-08 | 6.200 | 6.280 | 5.880 | 6.030 | 5.918 | 9,693,250 |
| 2025-04-07 | 6.660 | 6.660 | 6.260 | 6.260 | 6.144 | 6,559,600 |
| 2025-04-03 | 6.920 | 7.060 | 6.900 | 6.950 | 6.821 | 4,854,150 |
| 2025-04-02 | 7.000 | 7.080 | 6.940 | 7.000 | 6.870 | 4,780,900 |
| 2025-04-01 | 6.800 | 7.140 | 6.800 | 7.020 | 6.890 | 10,937,200 |
| 2025-03-31 | 7.000 | 7.100 | 6.700 | 6.810 | 6.684 | 14,168,685 |
| 2025-03-28 | 7.100 | 7.580 | 7.030 | 7.290 | 7.155 | 16,731,730 |
| 2025-03-27 | 7.080 | 7.150 | 6.970 | 7.110 | 6.978 | 3,862,900 |
| 2025-03-26 | 6.970 | 7.130 | 6.970 | 7.090 | 6.959 | 3,382,800 |
| 2025-03-25 | 7.060 | 7.060 | 6.900 | 7.000 | 6.870 | 3,634,100 |
| 2025-03-24 | 7.230 | 7.240 | 6.900 | 7.030 | 6.900 | 5,213,700 |
| 2025-03-21 | 7.350 | 7.400 | 7.210 | 7.230 | 7.096 | 5,236,164 |
| 2025-03-20 | 7.360 | 7.470 | 7.290 | 7.370 | 7.234 | 5,941,400 |
| 2025-03-19 | 7.410 | 7.470 | 7.350 | 7.360 | 7.224 | 4,355,300 |
| 2025-03-18 | 7.460 | 7.470 | 7.370 | 7.400 | 7.263 | 4,593,000 |
| 2025-03-17 | 7.470 | 7.500 | 7.400 | 7.420 | 7.283 | 6,074,900 |
| 2025-03-14 | 7.360 | 7.480 | 7.270 | 7.470 | 7.332 | 6,996,500 |
| 2025-03-13 | 7.400 | 7.440 | 7.280 | 7.380 | 7.243 | 7,310,000 |
| 2025-03-12 | 7.540 | 7.600 | 7.380 | 7.390 | 7.253 | 9,983,300 |
| 2025-03-11 | 7.500 | 7.700 | 7.460 | 7.550 | 7.410 | 8,172,366 |
| 2025-03-10 | 7.640 | 7.900 | 7.530 | 7.660 | 7.518 | 12,089,166 |
| 2025-03-07 | 7.600 | 7.650 | 7.440 | 7.460 | 7.322 | 5,962,100 |
| 2025-03-06 | 7.530 | 7.610 | 7.470 | 7.590 | 7.449 | 6,515,700 |
| 2025-03-05 | 7.550 | 7.570 | 7.390 | 7.490 | 7.351 | 4,456,600 |
| 2025-03-04 | 7.380 | 7.600 | 7.360 | 7.580 | 7.440 | 5,508,100 |
| 2025-03-03 | 7.350 | 7.520 | 7.320 | 7.440 | 7.302 | 5,094,185 |
| 2025-02-28 | 7.590 | 7.620 | 7.300 | 7.330 | 7.194 | 7,275,200 |
| 2025-02-27 | 7.580 | 7.630 | 7.450 | 7.600 | 7.459 | 7,395,100 |
| 2025-02-26 | 7.620 | 7.640 | 7.540 | 7.610 | 7.469 | 5,776,985 |
| 2025-02-25 | 7.580 | 7.740 | 7.500 | 7.580 | 7.440 | 6,396,466 |
| 2025-02-24 | 7.620 | 7.750 | 7.570 | 7.650 | 7.508 | 7,357,600 |
| 2025-02-21 | 7.770 | 7.810 | 7.610 | 7.680 | 7.538 | 10,426,800 |
| 2025-02-20 | 7.520 | 7.870 | 7.500 | 7.780 | 7.636 | 14,616,700 |
| 2025-02-19 | 7.520 | 7.610 | 7.440 | 7.550 | 7.410 | 10,743,000 |
| 2025-02-18 | 7.790 | 7.880 | 7.480 | 7.520 | 7.381 | 18,646,600 |
| 2025-02-17 | 7.830 | 8.160 | 7.800 | 7.940 | 7.793 | 30,933,100 |
| 2025-02-14 | 7.350 | 7.900 | 7.350 | 7.790 | 7.646 | 29,980,000 |
| 2025-02-13 | 7.480 | 7.500 | 7.360 | 7.370 | 7.234 | 6,507,767 |
| 2025-02-12 | 7.460 | 7.550 | 7.430 | 7.490 | 7.351 | 8,052,700 |
| 2025-02-11 | 7.620 | 7.670 | 7.500 | 7.530 | 7.391 | 9,501,127 |
| 2025-02-10 | 7.430 | 7.780 | 7.350 | 7.710 | 7.567 | 15,235,914 |
| 2025-02-07 | 7.160 | 7.540 | 7.110 | 7.410 | 7.273 | 14,196,478 |
| 2025-02-06 | 7.060 | 7.150 | 6.970 | 7.140 | 7.008 | 6,413,134 |
| 2025-02-05 | 6.900 | 7.040 | 6.900 | 7.030 | 6.900 | 5,208,900 |
| 2025-01-27 | 6.890 | 6.990 | 6.810 | 6.870 | 6.743 | 3,182,600 |
| 2025-01-24 | 6.790 | 6.870 | 6.710 | 6.860 | 6.733 | 3,890,100 |
| 2025-01-23 | 6.870 | 7.000 | 6.790 | 6.790 | 6.664 | 4,109,000 |
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.