Cowealth Medical China Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.960 | 6.960 | 6.830 | 6.860 | 6.733 | 3,716,100 |
| 2025-01-21 | 7.050 | 7.080 | 6.900 | 6.960 | 6.831 | 4,704,800 |
| 2025-01-20 | 6.900 | 7.100 | 6.800 | 7.040 | 6.910 | 8,297,957 |
| 2025-01-17 | 6.840 | 6.870 | 6.760 | 6.850 | 6.723 | 3,255,500 |
| 2025-01-16 | 6.830 | 6.910 | 6.740 | 6.820 | 6.694 | 4,434,000 |
| 2025-01-15 | 6.820 | 6.850 | 6.740 | 6.810 | 6.684 | 4,258,200 |
| 2025-01-14 | 6.580 | 6.810 | 6.570 | 6.810 | 6.684 | 6,049,300 |
| 2025-01-13 | 6.500 | 6.570 | 6.360 | 6.550 | 6.429 | 4,802,885 |
| 2025-01-10 | 6.700 | 6.820 | 6.550 | 6.550 | 6.429 | 6,382,700 |
| 2025-01-09 | 6.660 | 7.080 | 6.600 | 6.870 | 6.743 | 9,803,500 |
| 2025-01-08 | 6.580 | 6.860 | 6.560 | 6.720 | 6.596 | 8,349,900 |
| 2025-01-07 | 6.630 | 6.660 | 6.410 | 6.660 | 6.537 | 7,107,200 |
| 2025-01-06 | 6.560 | 6.730 | 6.410 | 6.640 | 6.517 | 5,811,866 |
| 2025-01-03 | 6.920 | 6.960 | 6.560 | 6.570 | 6.448 | 6,769,500 |
| 2025-01-02 | 7.000 | 7.100 | 6.840 | 6.890 | 6.762 | 5,656,725 |
| 2024-12-31 | 7.200 | 7.200 | 7.000 | 7.010 | 6.880 | 5,714,040 |
| 2024-12-30 | 7.260 | 7.270 | 7.090 | 7.110 | 6.978 | 5,868,994 |
| 2024-12-27 | 7.200 | 7.360 | 7.180 | 7.250 | 7.116 | 6,789,449 |
| 2024-12-26 | 7.190 | 7.290 | 7.150 | 7.210 | 7.077 | 5,442,170 |
| 2024-12-25 | 7.490 | 7.590 | 7.160 | 7.230 | 7.096 | 8,939,800 |
| 2024-12-24 | 7.350 | 7.440 | 7.150 | 7.340 | 7.204 | 7,722,000 |
| 2024-12-23 | 7.840 | 7.840 | 7.290 | 7.310 | 7.175 | 14,001,900 |
| 2024-12-20 | 7.800 | 7.960 | 7.730 | 7.840 | 7.695 | 12,520,500 |
| 2024-12-19 | 8.090 | 8.090 | 7.710 | 7.860 | 7.714 | 17,193,000 |
| 2024-12-18 | 7.910 | 8.400 | 7.750 | 8.200 | 8.048 | 20,224,200 |
| 2024-12-17 | 8.250 | 8.270 | 7.820 | 8.020 | 7.872 | 17,881,700 |
| 2024-12-16 | 8.120 | 8.500 | 8.110 | 8.240 | 8.087 | 20,645,500 |
| 2024-12-13 | 8.190 | 8.400 | 8.020 | 8.100 | 7.950 | 21,815,300 |
| 2024-12-12 | 7.950 | 8.270 | 7.910 | 8.240 | 8.087 | 27,142,491 |
| 2024-12-11 | 7.880 | 8.050 | 7.850 | 8.000 | 7.852 | 11,571,500 |
| 2024-12-10 | 8.160 | 8.220 | 7.910 | 7.930 | 7.783 | 20,488,100 |
| 2024-12-09 | 8.130 | 8.350 | 7.930 | 8.010 | 7.862 | 26,944,600 |
| 2024-12-06 | 7.830 | 7.960 | 7.670 | 7.900 | 7.754 | 17,371,900 |
| 2024-12-05 | 7.680 | 7.840 | 7.670 | 7.770 | 7.626 | 9,050,300 |
| 2024-12-04 | 7.920 | 7.980 | 7.670 | 7.760 | 7.616 | 15,426,600 |
| 2024-12-03 | 7.850 | 8.100 | 7.680 | 7.930 | 7.783 | 20,638,185 |
| 2024-12-02 | 7.620 | 8.050 | 7.610 | 7.850 | 7.705 | 23,368,346 |
| 2024-11-29 | 7.400 | 7.690 | 7.350 | 7.540 | 7.400 | 20,263,546 |
| 2024-11-28 | 7.360 | 7.840 | 7.280 | 7.500 | 7.361 | 27,581,800 |
| 2024-11-27 | 7.420 | 7.500 | 7.060 | 7.350 | 7.214 | 25,538,700 |
| 2024-11-26 | 8.400 | 8.400 | 7.520 | 7.530 | 7.391 | 44,780,219 |
| 2024-11-25 | 7.700 | 7.700 | 7.590 | 7.700 | 7.557 | 19,996,685 |
| 2024-11-22 | 7.340 | 7.350 | 7.000 | 7.000 | 6.870 | 9,539,400 |
| 2024-11-21 | 7.360 | 7.390 | 7.250 | 7.330 | 7.194 | 9,311,537 |
| 2024-11-20 | 7.160 | 7.390 | 7.130 | 7.360 | 7.224 | 11,735,934 |
| 2024-11-19 | 7.110 | 7.230 | 7.010 | 7.220 | 7.086 | 10,359,085 |
| 2024-11-18 | 7.250 | 7.360 | 6.980 | 7.030 | 6.900 | 12,079,000 |
| 2024-11-15 | 7.600 | 7.630 | 7.250 | 7.280 | 7.145 | 16,278,400 |
| 2024-11-14 | 8.090 | 8.100 | 7.600 | 7.630 | 7.489 | 22,796,266 |
| 2024-11-13 | 8.280 | 8.510 | 8.030 | 8.150 | 7.999 | 34,429,966 |
| 2024-11-12 | 8.000 | 8.790 | 7.990 | 8.480 | 8.323 | 54,818,544 |
| 2024-11-11 | 7.830 | 8.120 | 7.820 | 7.990 | 7.842 | 26,110,468 |
| 2024-11-08 | 7.880 | 7.900 | 7.700 | 7.730 | 7.587 | 17,327,800 |
| 2024-11-07 | 7.660 | 7.870 | 7.610 | 7.790 | 7.646 | 18,552,734 |
| 2024-11-06 | 7.980 | 7.980 | 7.680 | 7.780 | 7.636 | 23,798,300 |
| 2024-11-05 | 7.850 | 8.000 | 7.710 | 8.000 | 7.852 | 29,665,534 |
| 2024-11-04 | 7.600 | 8.160 | 7.480 | 7.980 | 7.832 | 31,962,734 |
| 2024-11-01 | 7.940 | 8.590 | 7.210 | 7.940 | 7.793 | 52,863,796 |
| 2024-10-31 | 7.940 | 8.400 | 7.850 | 8.000 | 7.852 | 65,125,285 |
| 2024-10-30 | 6.980 | 7.670 | 6.980 | 7.670 | 7.528 | 19,080,864 |
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.