Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.660	15.940	15.510	15.920	15.920	20,239,300
2026-04-21	16.190	16.400	15.650	15.840	15.840	27,506,400
2026-04-20	16.160	16.600	15.860	16.380	16.380	26,825,600
2026-04-17	16.750	16.750	16.100	16.160	16.160	37,848,600
2026-04-16	17.300	17.320	16.660	16.920	16.920	45,869,012
2026-04-15	16.530	18.000	16.450	17.910	17.910	74,602,000
2026-04-14	16.990	17.120	16.300	16.570	16.570	45,543,600
2026-04-13	17.720	17.950	17.020	17.140	17.140	43,570,112
2026-04-10	18.000	18.090	17.350	17.370	17.370	62,197,899
2026-04-09	19.000	19.410	18.050	18.320	18.320	73,610,604
2026-04-08	20.210	21.540	19.660	19.870	19.870	94,193,704
2026-04-07	19.100	22.150	18.130	20.910	20.910	101,928,765
2026-04-03	18.690	20.560	18.450	20.140	20.140	106,463,074
2026-04-02	17.100	18.690	16.830	18.690	18.690	71,600,940
2026-04-01	16.980	17.500	16.250	16.990	16.990	55,993,847
2026-03-31	16.970	17.900	16.970	17.360	17.360	79,197,100
2026-03-30	15.380	16.920	15.150	16.920	16.920	51,543,900
2026-03-27	15.020	15.460	14.960	15.380	15.380	11,640,700
2026-03-26	15.760	15.820	15.070	15.170	15.170	18,442,700
2026-03-25	15.510	16.090	15.500	15.940	15.940	20,281,300
2026-03-24	14.950	15.540	14.920	15.500	15.500	17,946,500
2026-03-23	15.250	15.580	14.810	14.950	14.950	16,248,000
2026-03-20	15.650	16.020	15.420	15.550	15.550	14,931,900
2026-03-19	16.080	16.210	15.530	15.600	15.600	16,686,500
2026-03-18	16.160	16.590	16.040	16.300	16.300	21,144,795
2026-03-17	16.690	17.300	16.110	16.160	16.160	44,257,300
2026-03-16	15.950	17.060	15.950	16.360	16.360	20,002,500
2026-03-13	16.200	16.400	16.040	16.110	16.110	9,531,500
2026-03-12	16.700	16.740	16.170	16.260	16.260	13,142,400
2026-03-11	17.070	17.070	16.760	16.820	16.820	9,191,400
2026-03-10	16.700	17.080	16.700	17.010	17.010	12,375,800
2026-03-09	16.900	17.060	16.410	16.680	16.680	12,572,100
2026-03-06	16.550	17.180	16.520	17.080	17.080	18,775,964
2026-03-05	16.710	16.960	16.510	16.640	16.640	15,380,500
2026-03-04	16.170	17.100	16.170	16.780	16.780	20,141,700
2026-03-03	16.980	17.280	16.450	16.460	16.460	22,641,364
2026-03-02	16.580	17.130	16.540	16.980	16.980	18,280,400
2026-02-27	16.720	17.430	16.680	17.130	17.130	22,836,866
2026-02-26	17.000	17.270	16.750	16.780	16.780	13,047,300
2026-02-25	16.990	17.000	16.700	16.990	16.990	11,478,700
2026-02-24	16.700	16.920	16.700	16.780	16.780	14,097,701
2026-02-13	16.640	16.820	16.500	16.500	16.500	11,265,700
2026-02-12	16.740	16.960	16.600	16.640	16.640	13,324,800
2026-02-11	16.900	17.100	16.860	16.870	16.870	14,809,901
2026-02-10	17.530	17.530	16.630	16.930	16.930	30,477,966
2026-02-09	17.530	18.120	17.410	17.610	17.610	31,251,166
2026-02-06	19.440	19.440	17.720	17.720	17.720	59,310,001
2026-02-05	18.410	19.780	18.300	19.690	19.690	69,940,813
2026-02-04	18.340	18.780	18.210	18.450	18.450	18,753,900
2026-02-03	17.640	18.390	17.600	18.360	18.360	21,280,400
2026-02-02	17.700	17.950	17.520	17.530	17.530	11,163,200
2026-01-30	17.940	18.080	17.500	17.780	17.780	15,895,703
2026-01-29	18.330	18.390	17.710	17.800	17.800	24,824,970
2026-01-28	18.450	19.070	18.030	18.580	18.580	35,970,100
2026-01-27	17.780	18.800	17.320	18.620	18.620	41,002,072
2026-01-26	18.460	18.790	17.690	17.970	17.970	32,622,779
2026-01-23	18.210	19.150	18.170	18.980	18.980	36,982,701
2026-01-22	17.630	18.120	17.620	18.110	18.110	19,782,900
2026-01-21	18.300	18.300	17.680	17.770	17.770	21,496,268
2026-01-20	18.500	18.700	18.000	18.190	18.190	24,573,495

← NewerPage 3 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.