Cowealth Medical Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	27.950	28.150	27.950	28.150	25.151	48,629
2022-05-24	28.700	28.800	28.000	28.000	25.017	64,363
2022-05-23	27.900	28.750	27.750	28.700	25.643	107,213
2022-05-20	27.600	28.400	27.400	27.600	24.660	157,005
2022-05-19	27.800	27.850	27.000	27.350	24.436	205,354
2022-05-18	28.400	28.650	27.700	28.000	25.017	262,129
2022-05-17	28.850	29.050	28.400	28.400	25.375	81,120
2022-05-16	28.450	29.400	28.450	28.600	25.553	80,090
2022-05-13	28.300	29.250	28.250	28.350	25.330	143,024
2022-05-12	29.400	29.650	28.450	28.700	25.643	132,030
2022-05-11	29.650	30.050	29.650	29.850	26.670	50,000
2022-05-10	29.250	29.950	29.250	29.950	26.760	53,200
2022-05-09	29.950	30.450	29.350	29.600	26.447	174,469
2022-05-06	29.850	30.200	29.850	30.200	26.983	63,507
2022-05-05	30.200	30.450	30.000	30.150	26.938	86,165
2022-05-04	30.550	30.800	29.950	30.100	26.894	187,788
2022-05-03	30.350	31.650	30.300	30.650	27.385	306,600
2022-04-29	30.000	30.350	29.800	30.200	26.983	119,000
2022-04-28	30.150	30.600	29.700	29.850	26.670	163,500
2022-04-27	29.250	30.150	29.000	29.750	26.581	227,392
2022-04-26	31.700	31.700	29.450	30.150	26.938	305,137
2022-04-25	32.100	32.850	31.200	31.200	27.876	362,560
2022-04-22	33.400	33.950	32.600	32.850	29.351	344,845
2022-04-21	33.050	33.850	32.400	33.050	29.529	366,879
2022-04-20	32.500	33.650	31.700	32.750	29.261	540,431
2022-04-19	34.050	34.100	31.700	31.900	28.502	374,133
2022-04-18	34.250	34.500	33.550	33.950	30.333	532,539
2022-04-15	34.850	35.300	33.800	33.800	30.199	493,931
2022-04-14	34.000	35.600	33.650	34.600	30.914	822,559
2022-04-13	34.500	36.100	34.300	34.300	30.646	2,284,525
2022-04-12	31.050	33.550	31.000	33.550	29.976	393,129
2022-04-11	31.700	31.700	29.900	30.500	27.251	471,144
2022-04-08	30.500	31.800	30.350	31.800	28.412	375,431
2022-04-07	32.300	32.450	30.500	30.500	27.251	480,141
2022-04-06	32.000	33.300	31.900	32.200	28.770	466,540
2022-04-01	34.400	34.400	32.550	33.000	29.485	531,132
2022-03-31	35.800	35.800	33.750	34.050	30.423	686,090
2022-03-30	37.950	38.050	35.300	35.300	31.540	690,496
2022-03-29	38.400	38.450	37.500	38.050	33.997	508,420
2022-03-28	37.900	39.000	35.900	38.500	34.399	1,262,219
2022-03-25	37.300	38.700	37.000	38.200	34.131	1,460,446
2022-03-24	36.100	37.300	35.550	37.000	33.058	1,211,917
2022-03-23	35.800	37.400	34.750	37.000	33.058	3,977,042
2022-03-22	36.500	38.000	33.250	34.000	30.378	3,375,872
2022-03-21	32.350	34.750	32.350	34.750	31.048	1,413,077
2022-03-18	29.450	31.850	29.200	31.600	28.234	496,728
2022-03-17	29.050	29.500	29.050	29.450	26.313	99,500
2022-03-16	28.950	29.300	28.850	28.850	25.777	111,000
2022-03-15	28.500	29.150	28.500	28.800	25.732	351,385
2022-03-14	28.250	29.250	28.250	28.650	25.598	110,839
2022-03-11	28.100	28.500	27.800	28.050	25.062	37,717
2022-03-10	28.000	28.650	27.550	28.300	25.285	77,387
2022-03-09	27.550	27.950	27.550	27.750	24.794	22,340
2022-03-08	27.700	28.400	27.400	27.550	24.615	57,561
2022-03-07	29.850	30.300	27.250	27.700	24.749	323,150
2022-03-04	29.700	30.100	29.600	29.900	26.715	151,101
2022-03-03	29.700	30.100	29.450	29.900	26.715	140,961
2022-03-02	29.200	29.750	29.150	29.450	26.313	120,191
2022-03-01	29.150	29.550	29.150	29.400	26.268	55,130
2022-02-25	28.200	29.550	28.200	29.150	26.045	67,041

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.4000 CNY
2023-07-06	1.6000 CNY
2022-06-23	1.5000 CNY
2021-07-19	1.2000 CNY
2020-07-16	1.2000 CNY
2019-08-05	0.3600 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.