Cowealth Medical China Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.120	7.240	7.110	7.170	7.170	4,708,700
2025-07-23	7.180	7.180	7.090	7.130	7.130	4,941,700
2025-07-22	7.220	7.240	7.120	7.170	7.170	6,455,159
2025-07-21	7.120	7.250	7.090	7.230	7.230	5,976,059
2025-07-18	7.140	7.150	7.030	7.130	7.130	4,590,200
2025-07-17	7.060	7.150	7.030	7.130	7.130	5,252,559
2025-07-16	7.000	7.060	6.930	7.050	7.050	5,007,059
2025-07-15	6.950	7.030	6.820	6.950	6.950	5,675,400
2025-07-14	6.960	7.130	6.950	6.990	6.990	6,169,000
2025-07-11	7.040	7.060	6.950	7.020	6.890	4,326,998
2025-07-10	6.990	7.070	6.990	7.010	6.880	3,875,200
2025-07-09	7.010	7.050	6.950	7.000	6.870	4,297,600
2025-07-08	6.930	7.030	6.900	6.970	6.841	4,514,500
2025-07-07	6.860	6.980	6.850	6.940	6.812	4,216,300
2025-07-04	6.950	6.970	6.860	6.890	6.762	4,047,100
2025-07-03	6.910	6.940	6.860	6.920	6.792	3,707,200
2025-07-02	6.950	6.950	6.840	6.890	6.762	3,823,100
2025-07-01	6.830	6.920	6.800	6.900	6.772	5,649,900
2025-06-30	6.800	6.850	6.740	6.830	6.704	4,903,300
2025-06-27	6.660	6.850	6.650	6.750	6.625	4,607,500
2025-06-26	6.670	6.730	6.630	6.660	6.537	2,821,300
2025-06-25	6.700	6.730	6.620	6.700	6.576	3,164,500
2025-06-24	6.570	6.690	6.510	6.680	6.556	3,743,600
2025-06-23	6.300	6.560	6.300	6.520	6.399	4,048,600
2025-06-20	6.410	6.460	6.330	6.370	6.252	3,275,000
2025-06-19	6.580	6.630	6.390	6.420	6.301	4,143,900
2025-06-18	6.670	6.710	6.580	6.600	6.478	3,364,400
2025-06-17	6.740	6.850	6.680	6.720	6.596	4,165,200
2025-06-16	6.740	6.820	6.650	6.720	6.596	3,765,300
2025-06-13	6.810	6.850	6.660	6.670	6.547	4,481,600
2025-06-12	6.800	6.840	6.750	6.830	6.704	3,223,400
2025-06-11	6.860	6.910	6.820	6.830	6.704	3,450,100
2025-06-10	6.920	6.970	6.760	6.850	6.723	5,069,485
2025-06-09	6.840	6.970	6.840	6.920	6.792	4,905,200
2025-06-06	6.840	6.890	6.790	6.860	6.733	3,545,200
2025-06-05	6.920	6.940	6.800	6.840	6.713	4,255,600
2025-06-04	6.880	6.940	6.830	6.910	6.782	4,783,000
2025-06-03	6.750	6.900	6.730	6.870	6.743	3,968,200
2025-05-30	6.820	6.900	6.750	6.770	6.645	3,832,800
2025-05-29	6.650	6.840	6.620	6.820	6.694	6,037,964
2025-05-28	6.770	6.820	6.630	6.660	6.537	4,043,300
2025-05-27	6.610	6.800	6.600	6.780	6.654	4,986,100
2025-05-26	6.620	6.690	6.550	6.670	6.547	4,379,400
2025-05-23	6.700	6.790	6.630	6.630	6.507	5,851,600
2025-05-22	6.730	6.790	6.630	6.650	6.527	4,826,499
2025-05-21	6.800	6.980	6.780	6.790	6.664	5,574,099
2025-05-20	6.700	6.830	6.670	6.830	6.704	5,077,200
2025-05-19	6.730	6.730	6.610	6.710	6.586	5,356,200
2025-05-16	6.590	6.940	6.580	6.730	6.605	9,671,300
2025-05-15	6.680	6.680	6.560	6.590	6.468	3,299,400
2025-05-14	6.690	6.720	6.600	6.670	6.547	2,958,359
2025-05-13	6.710	6.740	6.660	6.680	6.556	3,064,000
2025-05-12	6.690	6.690	6.600	6.690	6.566	3,385,800
2025-05-09	6.670	6.690	6.580	6.630	6.507	3,321,900
2025-05-08	6.600	6.680	6.570	6.660	6.537	3,984,300
2025-05-07	6.600	6.700	6.590	6.630	6.507	5,930,800
2025-05-06	6.550	6.560	6.480	6.560	6.439	5,136,400
2025-04-30	6.480	6.580	6.470	6.490	6.370	4,864,000
2025-04-29	6.390	6.620	6.290	6.530	6.409	5,226,300
2025-04-28	6.460	6.460	6.280	6.330	6.213	2,918,900

← NewerPage 6 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.