Cowealth Medical China Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 18.290 | 18.460 | 18.090 | 18.290 | 18.290 | 20,106,675 |
| 2026-01-16 | 18.490 | 18.970 | 18.260 | 18.280 | 18.280 | 29,997,754 |
| 2026-01-15 | 19.770 | 19.880 | 18.450 | 18.450 | 18.450 | 43,838,775 |
| 2026-01-14 | 21.290 | 21.800 | 20.500 | 20.500 | 20.500 | 77,260,089 |
| 2026-01-13 | 22.150 | 23.940 | 21.720 | 22.780 | 22.780 | 93,597,226 |
| 2026-01-12 | 21.610 | 22.160 | 21.430 | 22.150 | 22.150 | 44,688,500 |
| 2026-01-09 | 21.400 | 22.220 | 21.300 | 21.710 | 21.710 | 35,793,305 |
| 2026-01-08 | 21.850 | 21.960 | 21.600 | 21.600 | 21.600 | 42,662,999 |
| 2026-01-07 | 21.860 | 22.480 | 21.470 | 22.140 | 22.140 | 50,879,718 |
| 2026-01-06 | 23.330 | 23.790 | 22.400 | 22.480 | 22.480 | 53,369,530 |
| 2026-01-05 | 23.400 | 24.530 | 22.950 | 23.130 | 23.130 | 59,875,134 |
| 2025-12-31 | 25.420 | 26.500 | 24.050 | 24.400 | 24.400 | 74,264,227 |
| 2025-12-30 | 24.290 | 26.940 | 23.000 | 26.000 | 26.000 | 98,516,657 |
| 2025-12-29 | 25.480 | 25.950 | 24.000 | 24.490 | 24.490 | 53,282,434 |
| 2025-12-26 | 25.500 | 26.490 | 24.800 | 25.480 | 25.480 | 71,146,150 |
| 2025-12-25 | 24.420 | 26.500 | 23.650 | 26.040 | 26.040 | 90,006,011 |
| 2025-12-24 | 23.500 | 25.450 | 23.500 | 24.740 | 24.740 | 69,681,778 |
| 2025-12-23 | 26.610 | 27.500 | 23.850 | 25.090 | 25.090 | 81,267,552 |
| 2025-12-22 | 27.000 | 28.450 | 26.190 | 26.500 | 26.500 | 82,145,824 |
| 2025-12-19 | 29.130 | 31.220 | 28.580 | 29.100 | 29.100 | 94,875,142 |
| 2025-12-18 | 27.940 | 30.130 | 27.110 | 30.010 | 30.010 | 85,693,013 |
| 2025-12-17 | 25.420 | 27.980 | 25.120 | 27.450 | 27.450 | 77,234,460 |
| 2025-12-16 | 26.500 | 27.340 | 25.680 | 26.200 | 26.200 | 66,498,173 |
| 2025-12-15 | 25.270 | 26.880 | 24.610 | 26.800 | 26.800 | 72,580,677 |
| 2025-12-12 | 25.700 | 26.890 | 24.430 | 25.260 | 25.260 | 57,761,012 |
| 2025-12-11 | 27.000 | 27.350 | 26.000 | 26.350 | 26.350 | 57,960,285 |
| 2025-12-10 | 27.180 | 28.350 | 26.000 | 27.900 | 27.900 | 83,865,358 |
| 2025-12-09 | 27.440 | 29.500 | 26.510 | 27.180 | 27.180 | 99,612,997 |
| 2025-12-08 | 29.160 | 29.180 | 28.600 | 29.180 | 29.180 | 20,782,520 |
| 2025-12-05 | 24.120 | 26.530 | 24.120 | 26.530 | 26.530 | 59,494,258 |
| 2025-12-04 | 23.000 | 25.000 | 21.440 | 24.120 | 24.120 | 87,436,220 |
| 2025-12-03 | 24.000 | 25.790 | 23.000 | 23.000 | 23.000 | 89,769,008 |
| 2025-12-02 | 22.990 | 25.560 | 22.960 | 25.560 | 25.560 | 100,019,563 |
| 2025-12-01 | 22.900 | 24.340 | 22.490 | 23.240 | 23.240 | 86,419,451 |
| 2025-11-28 | 21.100 | 24.290 | 21.100 | 23.820 | 23.820 | 108,601,992 |
| 2025-11-27 | 21.200 | 22.500 | 20.630 | 22.160 | 22.160 | 103,096,423 |
| 2025-11-26 | 20.200 | 21.160 | 19.680 | 20.610 | 20.610 | 85,336,020 |
| 2025-11-25 | 19.200 | 23.280 | 19.200 | 21.330 | 21.330 | 106,499,147 |
| 2025-11-24 | 21.200 | 21.890 | 21.200 | 21.200 | 21.200 | 18,685,400 |
| 2025-11-21 | 24.000 | 25.980 | 23.560 | 23.560 | 23.560 | 75,186,683 |
| 2025-11-20 | 23.800 | 26.180 | 23.800 | 26.180 | 26.180 | 97,376,156 |
| 2025-11-19 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-11-18 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-11-17 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 0 |
| 2025-11-14 | 21.620 | 24.310 | 20.150 | 23.800 | 23.800 | 113,356,551 |
| 2025-11-13 | 21.000 | 22.100 | 20.970 | 22.100 | 22.100 | 48,326,694 |
| 2025-11-12 | 20.000 | 20.090 | 19.010 | 20.090 | 20.090 | 61,214,196 |
| 2025-11-11 | 17.000 | 18.260 | 16.990 | 18.260 | 18.260 | 48,778,396 |
| 2025-11-10 | 15.000 | 17.350 | 14.300 | 16.600 | 16.600 | 115,107,248 |
| 2025-11-07 | 14.140 | 15.770 | 13.000 | 15.770 | 15.770 | 126,770,791 |
| 2025-11-06 | 14.340 | 14.340 | 13.140 | 14.340 | 14.340 | 125,405,436 |
| 2025-11-05 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | 5,867,110 |
| 2025-11-04 | 11.850 | 11.850 | 11.610 | 11.850 | 11.850 | 24,698,800 |
| 2025-11-03 | 10.770 | 10.770 | 10.510 | 10.770 | 10.770 | 25,225,380 |
| 2025-10-31 | 9.560 | 9.790 | 9.300 | 9.790 | 9.790 | 49,543,097 |
| 2025-10-30 | 8.270 | 8.900 | 7.790 | 8.900 | 8.900 | 81,521,207 |
| 2025-10-29 | 7.870 | 8.090 | 7.690 | 8.090 | 8.090 | 23,370,596 |
| 2025-10-28 | 6.650 | 7.350 | 6.580 | 7.350 | 7.350 | 36,716,209 |
| 2025-10-27 | 6.640 | 6.900 | 6.520 | 6.680 | 6.680 | 9,930,700 |
| 2025-10-24 | 6.680 | 6.680 | 6.560 | 6.570 | 6.570 | 3,865,100 |
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.