Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.250	25.250	21.330	22.780	22.780	759,556
2024-01-22	25.310	25.310	21.090	22.590	22.590	1,160,008
2024-01-19	25.480	26.060	25.300	25.310	25.310	163,897
2024-01-18	26.030	26.300	25.170	25.620	25.620	291,011
2024-01-17	27.010	27.010	26.020	26.030	26.030	218,829
2024-01-16	26.880	27.530	26.110	27.310	27.310	569,776
2024-01-15	27.780	27.780	27.780	27.780	27.780	0
2024-01-12	28.420	28.850	27.610	27.780	27.780	388,838
2024-01-11	28.000	28.800	28.000	28.460	28.460	212,825
2024-01-10	28.860	29.360	28.240	28.400	28.400	357,115
2024-01-09	28.680	29.320	28.210	28.870	28.870	479,458
2024-01-08	30.000	30.000	28.770	28.970	28.970	264,382
2024-01-05	31.260	31.260	29.680	29.840	29.840	397,054
2024-01-04	31.010	31.170	29.800	30.790	30.790	906,218
2024-01-03	31.880	32.380	30.250	31.380	31.380	788,757
2024-01-02	30.550	32.210	30.260	31.860	31.860	1,426,464
2023-12-29	28.190	30.570	27.730	30.550	30.550	786,028
2023-12-28	28.560	28.560	27.630	28.190	28.190	498,383
2023-12-27	27.900	28.580	27.520	28.110	28.110	293,850
2023-12-26	28.090	28.270	27.550	27.900	27.900	242,636
2023-12-25	27.950	28.660	27.810	28.150	28.150	323,570
2023-12-22	28.660	28.680	27.560	27.670	27.670	355,567
2023-12-21	28.910	28.910	27.900	28.430	28.430	497,383
2023-12-20	29.290	29.720	28.490	28.700	28.700	846,538
2023-12-19	30.350	30.780	29.080	29.590	29.590	855,022
2023-12-18	31.270	31.580	30.520	30.810	30.810	201,234
2023-12-15	31.500	31.770	31.050	31.500	31.500	357,970
2023-12-14	31.540	31.960	30.320	31.680	31.680	451,576
2023-12-13	31.990	32.070	31.020	31.120	31.120	704,082
2023-12-12	32.060	32.280	31.500	31.940	31.940	393,074
2023-12-11	31.930	32.400	31.010	32.070	32.070	925,153
2023-12-08	30.420	33.420	30.420	31.880	31.880	1,684,408
2023-12-07	30.300	30.960	30.000	30.720	30.720	609,233
2023-12-06	30.020	30.980	30.000	30.300	30.300	462,624
2023-12-05	29.490	31.240	29.490	30.310	30.310	634,305
2023-12-04	30.580	30.640	30.000	30.260	30.260	537,502
2023-12-01	30.700	31.150	30.200	30.550	30.550	495,224
2023-11-30	30.450	30.950	30.200	30.700	30.700	894,557
2023-11-29	31.050	31.450	30.300	30.450	30.450	471,086
2023-11-28	30.700	32.050	30.700	31.060	31.060	568,398
2023-11-27	30.770	32.200	30.410	31.060	31.060	810,935
2023-11-24	31.800	31.950	30.460	30.770	30.770	398,013
2023-11-23	31.360	32.180	31.230	31.340	31.340	477,941
2023-11-22	32.470	32.470	31.300	31.690	31.690	425,015
2023-11-21	32.680	33.410	32.100	32.500	32.500	685,288
2023-11-20	32.300	33.450	31.960	32.850	32.850	1,538,286
2023-11-17	29.310	32.270	29.040	32.240	32.240	1,339,615
2023-11-16	30.190	30.540	29.280	29.440	29.440	485,331
2023-11-15	29.600	30.700	28.850	30.180	30.180	743,397
2023-11-14	28.920	29.480	28.620	28.950	28.950	357,538
2023-11-13	29.260	29.780	28.330	28.890	28.890	542,459
2023-11-10	29.510	29.950	28.890	29.050	29.050	541,796
2023-11-09	30.050	30.990	29.500	29.550	29.550	875,314
2023-11-08	29.900	30.600	29.640	30.360	30.360	1,107,705
2023-11-07	29.000	30.580	28.750	30.140	30.140	1,994,621
2023-11-06	26.390	29.050	26.360	29.050	29.050	1,866,656
2023-11-03	26.640	26.690	25.820	26.340	26.340	1,304,499
2023-11-02	27.000	27.230	26.300	26.330	26.330	717,460
2023-11-01	27.000	27.560	26.420	26.820	26.820	1,376,441
2023-10-31	28.080	28.080	26.520	27.100	27.100	1,346,790

← NewerPage 12 of 17 · 967 trading daysOlder →

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.