Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.500	18.700	18.000	18.190	18.190	24,573,495
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

← NewerPage 4 of 19 · 1,135 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.