Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.890	9.900	9.070	9.760	9.760	22,712,000
2026-07-20	10.060	10.560	9.790	9.900	9.900	20,904,485
2026-07-17	11.260	11.450	10.310	10.310	10.310	29,740,400
2026-07-16	10.710	11.590	10.650	11.450	11.450	33,259,046
2026-07-15	10.500	11.790	10.410	11.020	11.020	30,827,900
2026-07-14	10.410	11.230	10.310	10.760	10.760	20,178,800
2026-07-13	10.710	10.850	10.470	10.490	10.490	11,669,800
2026-07-10	10.180	10.900	10.060	10.700	10.700	14,619,617
2026-07-09	10.160	10.440	9.930	10.260	10.260	9,291,300
2026-07-08	10.430	10.560	10.220	10.280	10.280	9,598,600
2026-07-07	11.100	11.160	10.460	10.490	10.490	10,818,900
2026-07-06	11.440	11.730	11.160	11.160	11.160	11,736,900
2026-07-03	11.420	11.900	11.230	11.480	11.480	16,032,300
2026-07-02	11.390	12.300	11.300	11.610	11.610	20,968,009
2026-07-01	10.990	11.460	10.850	11.390	11.390	14,295,900
2026-06-30	11.110	11.220	10.810	10.960	10.960	14,890,200
2026-06-29	10.920	11.300	10.490	11.210	11.210	20,897,980
2026-06-26	11.450	11.450	10.800	10.800	10.800	15,057,885
2026-06-25	11.730	11.950	11.240	11.450	11.450	24,099,185
2026-06-24	12.770	12.800	11.870	11.910	11.910	38,114,538
2026-06-23	11.550	12.770	11.510	12.770	12.770	14,431,400
2026-06-22	11.560	11.620	11.180	11.610	11.610	10,344,700
2026-06-18	11.780	11.850	11.560	11.660	11.660	7,419,900
2026-06-17	12.140	12.140	11.750	11.820	11.820	8,547,900
2026-06-16	12.200	12.220	11.900	12.140	12.140	7,496,400
2026-06-15	12.000	12.310	12.000	12.160	12.160	7,118,200
2026-06-12	11.910	12.230	11.850	12.120	12.120	10,662,900
2026-06-11	11.950	12.280	11.740	11.900	11.900	8,687,000
2026-06-10	12.090	12.280	11.920	12.040	12.040	7,935,800
2026-06-09	12.200	12.320	12.020	12.180	12.180	7,761,000
2026-06-08	12.250	12.570	11.980	12.140	12.140	9,724,300
2026-06-05	12.350	12.580	12.200	12.440	12.440	10,776,100
2026-06-04	12.500	12.630	12.270	12.350	12.350	9,580,500
2026-06-03	12.630	12.760	12.480	12.610	12.610	8,246,897
2026-06-02	12.880	12.900	12.350	12.640	12.640	9,957,100
2026-06-01	12.750	13.080	12.600	12.970	12.970	10,618,300
2026-05-29	12.670	12.950	12.660	12.760	12.760	10,415,185
2026-05-28	12.620	12.820	12.530	12.660	12.660	9,344,900
2026-05-27	13.000	13.000	12.520	12.620	12.620	11,294,300
2026-05-26	13.160	13.240	12.830	13.010	13.010	11,578,500
2026-05-25	13.640	13.740	13.130	13.250	13.250	11,681,300
2026-05-22	13.390	13.710	13.380	13.640	13.640	11,051,400
2026-05-21	13.970	14.060	13.380	13.440	13.440	15,235,100
2026-05-20	14.360	14.370	13.850	14.070	14.070	12,145,885
2026-05-19	14.300	14.610	14.200	14.350	14.350	10,744,300
2026-05-18	14.470	14.470	14.250	14.310	14.310	9,930,788
2026-05-15	14.780	14.840	14.340	14.470	14.470	17,890,900
2026-05-14	15.790	15.840	14.920	14.920	14.920	25,198,800
2026-05-13	15.640	15.980	15.350	15.720	15.720	22,973,300
2026-05-12	16.050	16.330	15.700	15.800	15.800	23,830,600
2026-05-11	16.180	16.400	15.670	16.230	16.230	29,136,500
2026-05-08	15.720	16.170	15.660	16.040	16.040	23,980,200
2026-05-07	15.540	15.790	15.400	15.740	15.740	18,661,397
2026-05-06	15.160	15.640	15.060	15.540	15.540	21,102,626
2026-04-30	15.300	15.320	14.980	15.050	15.050	14,209,698
2026-04-29	15.330	15.400	15.000	15.250	15.250	15,670,229
2026-04-28	15.320	15.780	15.260	15.550	15.550	22,342,434
2026-04-27	15.230	15.450	14.980	15.430	15.430	14,913,303
2026-04-24	15.370	15.580	15.110	15.230	15.230	14,587,300
2026-04-23	15.750	15.800	15.390	15.450	15.450	19,089,700

← NewerPage 2 of 5 · 243 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.