Jiangsu Cowin Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.880 | 18.480 | 17.510 | 18.380 | 18.380 | 239,488 |
| 2024-04-25 | 17.980 | 18.380 | 17.660 | 18.060 | 18.060 | 143,121 |
| 2024-04-24 | 18.080 | 18.650 | 17.500 | 17.980 | 17.980 | 174,803 |
| 2024-04-23 | 17.950 | 18.520 | 17.540 | 18.020 | 18.020 | 273,061 |
| 2024-04-22 | 17.180 | 18.900 | 17.180 | 17.770 | 17.770 | 120,772 |
| 2024-04-19 | 17.550 | 18.190 | 17.500 | 17.770 | 17.770 | 250,224 |
| 2024-04-18 | 18.080 | 18.510 | 18.010 | 18.110 | 18.110 | 167,345 |
| 2024-04-17 | 18.860 | 18.880 | 17.410 | 18.440 | 18.440 | 266,175 |
| 2024-04-16 | 18.620 | 20.300 | 17.140 | 18.100 | 18.100 | 724,370 |
| 2024-04-15 | 19.650 | 19.730 | 18.020 | 19.010 | 19.010 | 355,502 |
| 2024-04-12 | 20.130 | 20.400 | 19.670 | 19.850 | 19.850 | 371,046 |
| 2024-04-11 | 20.350 | 21.170 | 20.200 | 20.230 | 20.230 | 324,437 |
| 2024-04-10 | 21.800 | 21.800 | 20.100 | 20.350 | 20.350 | 293,456 |
| 2024-04-09 | 20.390 | 21.200 | 20.300 | 21.000 | 21.000 | 302,746 |
| 2024-04-08 | 20.950 | 20.950 | 20.340 | 20.390 | 20.390 | 341,258 |
| 2024-04-03 | 21.300 | 21.880 | 20.920 | 20.970 | 20.970 | 262,347 |
| 2024-04-02 | 21.890 | 22.100 | 21.410 | 21.490 | 21.490 | 224,501 |
| 2024-04-01 | 21.850 | 22.810 | 21.400 | 22.080 | 22.080 | 575,462 |
| 2024-03-29 | 21.490 | 21.800 | 20.630 | 21.500 | 21.500 | 145,904 |
| 2024-03-28 | 20.100 | 21.330 | 20.100 | 21.150 | 21.150 | 294,703 |
| 2024-03-27 | 20.530 | 20.900 | 20.230 | 20.350 | 20.350 | 243,725 |
| 2024-03-26 | 20.770 | 21.000 | 20.130 | 20.600 | 20.600 | 291,608 |
| 2024-03-25 | 21.320 | 21.600 | 20.800 | 20.870 | 20.870 | 343,972 |
| 2024-03-22 | 22.070 | 22.090 | 21.220 | 21.540 | 21.540 | 348,364 |
| 2024-03-21 | 22.360 | 22.580 | 21.500 | 22.070 | 22.070 | 318,351 |
| 2024-03-20 | 22.190 | 22.480 | 21.800 | 22.250 | 22.250 | 298,409 |
| 2024-03-19 | 21.970 | 22.430 | 21.930 | 22.100 | 22.100 | 334,645 |
| 2024-03-18 | 21.200 | 22.260 | 20.880 | 22.170 | 22.170 | 805,989 |
| 2024-03-15 | 21.230 | 21.480 | 20.540 | 21.090 | 21.090 | 571,164 |
| 2024-03-14 | 21.700 | 21.960 | 21.170 | 21.360 | 21.360 | 362,902 |
| 2024-03-13 | 21.680 | 21.740 | 21.210 | 21.490 | 21.490 | 223,997 |
| 2024-03-12 | 20.980 | 21.760 | 20.940 | 21.680 | 21.680 | 435,566 |
| 2024-03-11 | 21.000 | 21.000 | 19.110 | 21.000 | 21.000 | 330,604 |
| 2024-03-08 | 20.160 | 20.500 | 20.060 | 20.350 | 20.350 | 178,157 |
| 2024-03-07 | 20.430 | 20.950 | 20.010 | 20.050 | 20.050 | 363,672 |
| 2024-03-06 | 20.810 | 21.420 | 20.640 | 20.720 | 20.720 | 637,018 |
| 2024-03-05 | 22.630 | 22.630 | 21.120 | 21.420 | 21.420 | 721,757 |
| 2024-03-04 | 21.160 | 22.370 | 20.910 | 22.300 | 22.300 | 761,122 |
| 2024-03-01 | 20.980 | 21.290 | 20.210 | 21.050 | 21.050 | 457,510 |
| 2024-02-29 | 20.740 | 21.260 | 20.310 | 20.780 | 20.780 | 473,668 |
| 2024-02-28 | 22.150 | 22.670 | 20.300 | 20.300 | 20.300 | 982,684 |
| 2024-02-27 | 21.580 | 22.490 | 20.900 | 22.330 | 22.330 | 834,838 |
| 2024-02-26 | 21.390 | 22.490 | 21.390 | 21.620 | 21.620 | 624,879 |
| 2024-02-23 | 20.380 | 21.370 | 20.180 | 21.360 | 21.360 | 435,164 |
| 2024-02-22 | 19.600 | 20.950 | 19.600 | 20.380 | 20.380 | 324,659 |
| 2024-02-21 | 19.080 | 21.290 | 18.850 | 20.100 | 20.100 | 956,112 |
| 2024-02-20 | 18.490 | 19.840 | 18.350 | 19.290 | 19.290 | 643,039 |
| 2024-02-19 | 18.800 | 19.990 | 18.200 | 19.170 | 19.170 | 823,708 |
| 2024-02-08 | 16.550 | 18.640 | 14.020 | 18.580 | 18.580 | 2,365,324 |
| 2024-02-07 | 17.760 | 17.770 | 14.550 | 15.600 | 15.600 | 1,675,854 |
| 2024-02-06 | 15.900 | 17.520 | 14.500 | 16.740 | 16.740 | 1,088,765 |
| 2024-02-05 | 18.740 | 18.760 | 15.600 | 15.900 | 15.900 | 1,079,872 |
| 2024-02-02 | 19.850 | 20.100 | 18.180 | 18.760 | 18.760 | 443,594 |
| 2024-02-01 | 19.500 | 20.760 | 19.300 | 19.900 | 19.900 | 414,017 |
| 2024-01-31 | 20.300 | 21.510 | 19.510 | 19.690 | 19.690 | 549,666 |
| 2024-01-30 | 22.150 | 22.740 | 21.090 | 21.100 | 21.100 | 297,654 |
| 2024-01-29 | 23.650 | 23.650 | 22.000 | 22.180 | 22.180 | 266,522 |
| 2024-01-26 | 23.770 | 24.200 | 22.850 | 23.040 | 23.040 | 476,901 |
| 2024-01-25 | 23.890 | 24.100 | 23.010 | 23.850 | 23.850 | 497,480 |
| 2024-01-24 | 23.800 | 23.800 | 22.320 | 23.230 | 23.230 | 497,362 |
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.