Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.000	12.140	11.030	11.030	11.030	21,645,200
2026-10-21	11.510	12.480	11.510	11.890	11.890	29,740,900
2026-10-20	11.590	11.630	11.170	11.430	11.430	16,674,000
2026-10-19	12.100	12.180	11.140	11.640	11.640	28,104,800
2026-10-16	12.200	12.790	12.050	12.170	12.170	27,438,500
2026-10-15	12.400	12.670	12.050	12.130	12.130	23,135,200
2026-10-14	13.340	13.410	12.540	12.690	12.690	23,672,400
2026-10-13	12.760	13.780	12.350	13.430	13.430	39,657,800
2026-10-12	13.750	14.170	12.820	12.830	12.830	29,451,600
2026-10-09	13.830	13.930	13.020	13.760	13.760	31,748,900
2026-10-08	13.980	14.330	13.460	13.560	13.560	31,991,600
2026-09-30	14.180	14.500	13.830	13.860	13.860	40,882,099
2026-09-29	14.650	14.780	13.980	14.020	14.020	60,937,100
2026-09-28	13.890	15.880	13.890	14.610	14.610	90,805,030
2026-09-24	13.720	14.930	13.120	14.930	14.930	75,567,801
2026-09-23	13.900	14.020	13.490	13.570	13.570	35,768,949
2026-09-22	13.760	14.150	13.660	13.900	13.900	49,100,299
2026-09-21	13.660	14.200	13.600	13.980	13.980	69,506,850
2026-09-18	12.340	13.640	12.310	13.640	13.640	50,610,550
2026-09-17	13.030	13.650	12.100	12.400	12.400	59,669,950
2026-09-16	11.860	13.010	11.850	13.010	13.010	32,656,212
2026-09-15	12.060	12.250	11.810	11.830	11.830	16,374,300
2026-09-14	12.300	12.350	11.800	12.090	12.090	21,828,201
2026-09-11	12.860	12.860	12.100	12.250	12.250	26,963,900
2026-09-10	13.120	13.300	12.810	12.920	12.920	32,143,700
2026-09-09	13.380	13.750	13.040	13.350	13.350	49,230,200
2026-09-08	13.500	13.750	13.260	13.380	13.380	43,984,185
2026-09-07	14.080	14.750	13.500	13.760	13.760	64,138,201
2026-09-04	12.280	13.560	12.210	13.560	13.560	34,128,200
2026-09-03	12.240	12.500	12.100	12.330	12.330	11,421,800
2026-09-02	12.240	12.370	12.010	12.200	12.200	10,693,130
2026-09-01	11.950	12.700	11.920	12.370	12.370	18,689,730
2026-08-31	12.160	12.300	11.900	11.980	11.980	13,107,100
2026-08-28	12.310	12.520	12.160	12.380	12.380	15,557,098
2026-08-27	11.830	12.360	11.740	12.310	12.310	16,154,798
2026-08-26	12.100	12.380	11.850	11.900	11.900	15,607,600
2026-08-25	11.330	12.280	11.210	12.240	12.240	22,333,419
2026-08-24	11.860	11.940	11.310	11.380	11.380	15,575,917
2026-08-21	12.480	12.500	11.820	11.850	11.850	20,544,783
2026-08-20	12.120	12.810	12.120	12.530	12.530	31,429,200
2026-08-19	12.340	12.650	11.860	11.860	11.860	23,535,300
2026-08-18	12.400	12.920	12.400	12.650	12.650	28,308,300
2026-08-17	12.450	12.590	12.040	12.570	12.570	26,091,600
2026-08-14	12.440	12.630	12.130	12.450	12.450	27,297,400
2026-08-13	12.470	12.850	12.150	12.500	12.500	35,949,512
2026-08-12	12.440	12.530	12.100	12.400	12.400	31,262,700
2026-08-11	12.170	13.040	12.170	12.330	12.330	49,149,000
2026-08-10	12.420	13.620	12.280	12.620	12.620	62,452,351
2026-08-07	12.400	13.320	12.310	12.390	12.390	73,245,200
2026-08-06	11.300	12.390	11.180	12.390	12.390	26,316,050
2026-08-05	11.320	11.420	11.130	11.260	11.260	13,297,911
2026-08-04	11.040	11.440	10.840	11.230	11.230	18,235,011
2026-08-03	10.320	10.830	10.300	10.820	10.820	14,555,800
2026-07-31	9.990	10.360	9.970	10.290	10.290	12,878,600
2026-07-30	10.190	10.550	9.940	9.990	9.990	13,664,100
2026-07-29	10.370	10.490	10.110	10.270	10.270	13,143,400
2026-07-28	10.300	11.010	10.280	10.380	10.380	16,697,100
2026-07-27	9.520	10.560	9.520	10.360	10.360	20,401,600
2026-07-24	9.890	10.440	9.720	9.720	9.720	15,537,100
2026-07-23	9.530	10.050	9.490	9.990	9.990	14,098,900

Page 1 of 3 · 122 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.