Cowealth Medical China Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.980 | 7.670 | 6.980 | 7.670 | 7.528 | 19,080,864 |
| 2024-10-29 | 7.300 | 7.310 | 6.960 | 6.970 | 6.841 | 17,559,115 |
| 2024-10-28 | 6.920 | 7.450 | 6.910 | 7.200 | 7.067 | 29,293,398 |
| 2024-10-25 | 6.840 | 6.930 | 6.770 | 6.900 | 6.772 | 14,544,350 |
| 2024-10-24 | 6.820 | 7.110 | 6.770 | 6.860 | 6.733 | 23,362,165 |
| 2024-10-23 | 6.700 | 6.980 | 6.670 | 6.970 | 6.841 | 23,619,150 |
| 2024-10-22 | 6.600 | 6.760 | 6.540 | 6.740 | 6.615 | 15,143,900 |
| 2024-10-21 | 6.520 | 6.620 | 6.460 | 6.600 | 6.478 | 12,709,515 |
| 2024-10-18 | 6.470 | 6.600 | 6.360 | 6.560 | 6.439 | 12,598,670 |
| 2024-10-17 | 6.570 | 6.640 | 6.420 | 6.500 | 6.380 | 12,335,570 |
| 2024-10-16 | 6.580 | 6.800 | 6.450 | 6.620 | 6.497 | 14,699,800 |
| 2024-10-15 | 6.530 | 6.760 | 6.420 | 6.650 | 6.527 | 17,397,800 |
| 2024-10-14 | 6.540 | 6.580 | 6.280 | 6.580 | 6.458 | 14,574,148 |
| 2024-10-11 | 6.500 | 6.830 | 6.370 | 6.520 | 6.399 | 20,029,400 |
| 2024-10-10 | 6.450 | 6.670 | 6.370 | 6.500 | 6.380 | 13,850,100 |
| 2024-10-09 | 7.020 | 7.030 | 6.450 | 6.450 | 6.331 | 20,492,100 |
| 2024-10-08 | 7.480 | 7.480 | 6.730 | 7.170 | 7.037 | 32,869,148 |
| 2024-09-30 | 6.550 | 6.800 | 6.320 | 6.800 | 6.674 | 30,952,500 |
| 2024-09-27 | 6.000 | 6.220 | 5.960 | 6.180 | 6.066 | 14,363,600 |
| 2024-09-26 | 5.800 | 5.930 | 5.720 | 5.930 | 5.820 | 13,481,300 |
| 2024-09-25 | 5.760 | 5.920 | 5.750 | 5.760 | 5.653 | 16,686,400 |
| 2024-09-24 | 5.560 | 5.760 | 5.520 | 5.760 | 5.653 | 13,584,900 |
| 2024-09-23 | 5.610 | 5.620 | 5.520 | 5.560 | 5.457 | 7,696,900 |
| 2024-09-20 | 5.600 | 5.660 | 5.520 | 5.590 | 5.487 | 9,636,700 |
| 2024-09-19 | 5.400 | 5.670 | 5.360 | 5.660 | 5.555 | 16,603,103 |
| 2024-09-18 | 5.590 | 5.620 | 5.290 | 5.360 | 5.261 | 12,518,788 |
| 2024-09-13 | 5.550 | 5.820 | 5.470 | 5.610 | 5.506 | 15,582,000 |
| 2024-09-12 | 5.520 | 5.850 | 5.520 | 5.570 | 5.467 | 13,509,203 |
| 2024-09-11 | 5.660 | 5.660 | 5.490 | 5.540 | 5.437 | 12,541,800 |
| 2024-09-10 | 5.870 | 5.930 | 5.620 | 5.740 | 5.634 | 25,174,100 |
| 2024-09-09 | 6.000 | 6.240 | 5.800 | 6.030 | 5.918 | 29,325,800 |
| 2024-09-06 | 6.090 | 6.190 | 5.840 | 5.870 | 5.761 | 27,604,070 |
| 2024-09-05 | 5.850 | 6.350 | 5.710 | 6.130 | 6.017 | 39,021,412 |
| 2024-09-04 | 5.510 | 6.100 | 5.490 | 5.850 | 5.742 | 33,476,141 |
| 2024-09-03 | 5.480 | 5.680 | 5.400 | 5.580 | 5.477 | 16,828,900 |
| 2024-09-02 | 5.560 | 5.670 | 5.440 | 5.490 | 5.388 | 15,577,200 |
| 2024-08-30 | 5.410 | 5.620 | 5.380 | 5.540 | 5.437 | 18,000,100 |
| 2024-08-29 | 5.370 | 5.590 | 5.260 | 5.480 | 5.379 | 19,403,092 |
| 2024-08-28 | 5.510 | 5.670 | 5.410 | 5.440 | 5.339 | 27,429,956 |
| 2024-08-27 | 5.150 | 5.730 | 5.150 | 5.730 | 5.624 | 15,356,130 |
| 2024-08-26 | 5.050 | 5.250 | 4.920 | 5.210 | 5.114 | 16,731,500 |
| 2024-08-23 | 5.550 | 5.570 | 5.120 | 5.230 | 5.133 | 25,698,931 |
| 2024-08-22 | 6.120 | 6.180 | 5.570 | 5.680 | 5.575 | 31,968,423 |
| 2024-08-21 | 5.900 | 6.270 | 5.800 | 6.180 | 6.066 | 38,977,503 |
| 2024-08-20 | 6.380 | 6.570 | 5.860 | 6.000 | 5.889 | 50,607,507 |
| 2024-08-19 | 6.510 | 6.510 | 6.220 | 6.510 | 6.389 | 40,225,354 |
| 2024-08-16 | 5.510 | 5.920 | 5.510 | 5.920 | 5.810 | 10,907,695 |
| 2024-08-15 | 5.380 | 5.500 | 5.350 | 5.380 | 5.280 | 6,121,600 |
| 2024-08-14 | 5.510 | 5.540 | 5.360 | 5.400 | 5.300 | 7,105,024 |
| 2024-08-13 | 5.590 | 5.610 | 5.460 | 5.570 | 5.467 | 7,950,100 |
| 2024-08-12 | 5.490 | 5.680 | 5.470 | 5.650 | 5.545 | 12,325,724 |
| 2024-08-09 | 5.630 | 5.660 | 5.450 | 5.460 | 5.359 | 8,580,900 |
| 2024-08-08 | 5.510 | 5.710 | 5.510 | 5.660 | 5.555 | 10,860,400 |
| 2024-08-07 | 5.660 | 5.700 | 5.540 | 5.550 | 5.447 | 7,258,700 |
| 2024-08-06 | 5.430 | 5.670 | 5.430 | 5.670 | 5.565 | 11,057,300 |
| 2024-08-05 | 5.510 | 5.630 | 5.430 | 5.430 | 5.329 | 9,330,000 |
| 2024-08-02 | 5.600 | 5.790 | 5.580 | 5.590 | 5.487 | 12,923,701 |
| 2024-08-01 | 5.710 | 5.880 | 5.660 | 5.690 | 5.585 | 15,287,551 |
| 2024-07-31 | 5.580 | 5.800 | 5.520 | 5.750 | 5.644 | 17,848,097 |
| 2024-07-30 | 5.390 | 5.840 | 5.380 | 5.660 | 5.555 | 21,365,939 |
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.