Jiangsu Cowin Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17.600 | 19.350 | 17.110 | 19.300 | 19.300 | 2,287,193 |
| 2024-07-24 | 17.780 | 17.780 | 17.200 | 17.660 | 17.660 | 1,338,350 |
| 2024-07-23 | 16.000 | 18.000 | 15.790 | 17.780 | 17.780 | 2,487,334 |
| 2024-07-22 | 15.100 | 15.940 | 15.100 | 15.750 | 15.750 | 306,901 |
| 2024-07-19 | 15.270 | 15.700 | 15.200 | 15.380 | 15.380 | 341,531 |
| 2024-07-18 | 16.260 | 16.260 | 15.500 | 15.680 | 15.680 | 400,583 |
| 2024-07-17 | 16.380 | 16.380 | 15.980 | 16.130 | 16.130 | 281,905 |
| 2024-07-16 | 15.820 | 16.670 | 15.680 | 16.200 | 16.200 | 568,131 |
| 2024-07-15 | 16.270 | 16.270 | 15.610 | 15.920 | 15.920 | 716,580 |
| 2024-07-12 | 15.480 | 16.240 | 15.480 | 15.830 | 15.830 | 420,873 |
| 2024-07-11 | 15.570 | 15.840 | 14.980 | 15.580 | 15.580 | 754,469 |
| 2024-07-10 | 15.080 | 15.490 | 14.910 | 15.240 | 15.240 | 408,785 |
| 2024-07-09 | 15.660 | 15.660 | 14.810 | 15.110 | 15.110 | 610,450 |
| 2024-07-08 | 16.300 | 16.300 | 15.160 | 15.500 | 15.500 | 393,203 |
| 2024-07-05 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2024-07-04 | 16.640 | 16.820 | 14.860 | 15.340 | 15.340 | 1,103,272 |
| 2024-07-03 | 16.710 | 17.070 | 16.200 | 16.760 | 16.760 | 413,688 |
| 2024-07-02 | 17.850 | 17.950 | 16.450 | 17.170 | 17.170 | 1,038,696 |
| 2024-07-01 | 19.550 | 19.550 | 17.870 | 18.130 | 18.130 | 597,490 |
| 2024-06-28 | 18.190 | 19.620 | 18.190 | 18.600 | 18.600 | 140,980 |
| 2024-06-27 | 18.670 | 18.950 | 18.120 | 18.670 | 18.670 | 225,405 |
| 2024-06-26 | 17.790 | 18.820 | 17.660 | 18.660 | 18.660 | 196,856 |
| 2024-06-25 | 18.300 | 18.410 | 17.850 | 18.060 | 18.060 | 175,283 |
| 2024-06-24 | 19.190 | 19.190 | 18.030 | 18.100 | 18.100 | 347,639 |
| 2024-06-21 | 19.480 | 19.600 | 18.830 | 18.960 | 18.960 | 242,760 |
| 2024-06-20 | 18.930 | 19.340 | 18.720 | 19.280 | 19.280 | 251,592 |
| 2024-06-19 | 18.580 | 19.230 | 18.580 | 18.980 | 18.980 | 311,952 |
| 2024-06-18 | 19.280 | 19.350 | 18.830 | 18.920 | 18.920 | 188,990 |
| 2024-06-17 | 19.980 | 19.980 | 19.210 | 19.270 | 19.270 | 478,260 |
| 2024-06-14 | 20.180 | 20.180 | 19.130 | 19.680 | 19.680 | 402,947 |
| 2024-06-13 | 19.500 | 20.090 | 19.000 | 19.780 | 19.780 | 452,221 |
| 2024-06-12 | 19.190 | 19.350 | 18.000 | 19.190 | 19.190 | 400,080 |
| 2024-06-11 | 18.490 | 18.490 | 17.400 | 18.260 | 18.260 | 317,524 |
| 2024-06-07 | 18.460 | 19.300 | 18.060 | 18.060 | 18.060 | 547,602 |
| 2024-06-06 | 19.190 | 19.250 | 18.060 | 18.830 | 18.830 | 244,604 |
| 2024-06-05 | 19.210 | 19.370 | 18.800 | 18.820 | 18.820 | 219,837 |
| 2024-06-04 | 20.550 | 21.220 | 19.100 | 19.220 | 19.220 | 1,311,244 |
| 2024-06-03 | 21.430 | 21.800 | 20.710 | 20.760 | 20.760 | 417,472 |
| 2024-05-31 | 22.280 | 22.440 | 21.750 | 22.020 | 22.020 | 562,273 |
| 2024-05-30 | 22.220 | 22.830 | 22.000 | 22.440 | 22.440 | 428,110 |
| 2024-05-29 | 21.590 | 23.250 | 21.500 | 22.930 | 22.930 | 1,022,533 |
| 2024-05-28 | 19.830 | 22.550 | 19.440 | 21.960 | 21.960 | 1,556,930 |
| 2024-05-27 | 19.480 | 20.270 | 18.650 | 19.660 | 19.660 | 826,300 |
| 2024-05-24 | 19.050 | 19.800 | 19.050 | 19.470 | 19.470 | 223,539 |
| 2024-05-23 | 19.360 | 19.620 | 19.040 | 19.060 | 19.060 | 412,143 |
| 2024-05-22 | 19.000 | 19.980 | 19.000 | 19.730 | 19.730 | 170,213 |
| 2024-05-21 | 20.080 | 20.310 | 19.490 | 19.550 | 19.550 | 196,121 |
| 2024-05-20 | 19.540 | 20.320 | 19.430 | 20.070 | 20.070 | 459,194 |
| 2024-05-17 | 18.980 | 19.610 | 18.650 | 19.420 | 19.420 | 462,356 |
| 2024-05-16 | 19.090 | 19.260 | 18.830 | 19.000 | 19.000 | 234,011 |
| 2024-05-15 | 20.500 | 20.500 | 19.030 | 19.050 | 19.050 | 242,621 |
| 2024-05-14 | 19.710 | 19.850 | 19.320 | 19.450 | 19.450 | 425,807 |
| 2024-05-13 | 20.280 | 20.480 | 19.520 | 19.600 | 19.600 | 386,084 |
| 2024-05-10 | 20.750 | 20.750 | 19.910 | 20.280 | 20.280 | 331,479 |
| 2024-05-09 | 19.880 | 20.850 | 19.520 | 20.750 | 20.750 | 526,901 |
| 2024-05-08 | 19.230 | 20.600 | 19.140 | 19.780 | 19.780 | 613,207 |
| 2024-05-07 | 18.770 | 19.440 | 18.740 | 19.350 | 19.350 | 228,016 |
| 2024-05-06 | 18.650 | 19.450 | 18.590 | 18.830 | 18.830 | 286,198 |
| 2024-04-30 | 18.640 | 18.660 | 18.030 | 18.450 | 18.450 | 315,358 |
| 2024-04-29 | 17.900 | 18.720 | 17.900 | 18.610 | 18.610 | 328,158 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.6240 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.