Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	33.750	34.200	32.970	34.110	34.110	1,364,302
2023-07-28	32.200	33.470	32.200	33.310	33.310	1,662,809
2023-07-27	32.350	32.360	31.500	31.870	31.870	427,972
2023-07-26	32.400	32.530	31.710	32.310	32.310	506,260
2023-07-25	32.800	33.000	30.840	32.220	32.220	507,115
2023-07-24	31.700	32.550	31.510	32.300	32.300	515,122
2023-07-21	32.000	32.090	31.020	31.610	31.610	350,080
2023-07-20	32.480	32.490	31.130	31.600	31.600	886,397
2023-07-19	32.200	32.420	31.640	32.170	32.170	442,645
2023-07-18	31.830	32.550	31.110	31.970	31.970	732,891
2023-07-17	32.510	33.200	30.980	31.360	31.360	1,315,772
2023-07-14	32.310	33.250	31.850	32.500	32.500	1,111,139
2023-07-13	31.430	32.180	31.280	31.940	31.940	964,826
2023-07-12	30.900	31.600	30.710	31.010	31.010	776,657
2023-07-11	30.750	31.130	30.300	30.890	30.890	493,724
2023-07-10	29.820	31.080	29.720	30.420	30.420	1,013,335
2023-07-07	29.520	29.860	28.980	29.580	29.580	412,895
2023-07-06	29.810	30.000	29.190	29.310	29.310	639,255
2023-07-05	30.480	30.510	29.790	29.870	29.870	606,945
2023-07-04	30.800	31.230	30.230	30.570	30.570	1,082,988
2023-07-03	30.290	30.880	30.030	30.540	30.540	1,023,837
2023-06-30	29.470	30.320	29.470	30.200	30.200	1,061,884
2023-06-29	29.550	30.200	29.510	29.910	29.910	1,129,718
2023-06-28	29.580	30.300	28.880	29.780	29.780	1,451,895
2023-06-27	29.600	29.780	28.900	29.450	29.450	1,098,824
2023-06-26	28.200	30.430	27.200	29.300	29.300	3,272,384
2023-06-21	27.380	29.280	27.070	28.500	28.500	3,269,612
2023-06-20	26.110	27.650	25.920	27.380	27.380	1,735,857
2023-06-19	26.500	26.890	26.000	26.370	26.370	835,646
2023-06-16	26.530	27.020	26.380	26.630	26.630	809,098
2023-06-15	27.380	27.380	26.130	26.900	26.900	1,655,243
2023-06-14	27.790	28.090	27.320	27.430	27.430	559,707
2023-06-13	28.480	28.480	27.680	27.880	27.880	838,571
2023-06-12	29.120	29.120	27.640	28.400	28.400	656,126
2023-06-09	36.630	36.700	35.080	35.220	28.830	1,001,559
2023-06-08	37.120	37.120	36.050	36.300	29.714	604,436
2023-06-07	37.600	37.620	36.680	36.950	30.246	563,486
2023-06-06	38.900	38.900	36.620	37.180	30.434	1,512,253
2023-06-05	36.330	38.950	36.320	38.720	31.695	2,220,792
2023-06-02	36.300	36.780	36.030	36.320	29.731	869,246
2023-06-01	36.980	36.980	36.120	36.230	29.657	1,053,140
2023-05-31	37.200	37.980	36.250	36.500	29.878	796,477
2023-05-30	38.830	39.070	37.000	37.120	30.385	887,601
2023-05-29	39.880	39.970	37.780	38.500	31.515	787,520
2023-05-26	40.600	40.600	38.720	39.410	32.260	644,984
2023-05-25	41.270	41.950	39.730	40.060	32.792	926,779
2023-05-24	41.000	42.100	40.930	41.480	33.954	634,606
2023-05-23	41.890	42.730	41.400	41.630	34.077	975,332
2023-05-22	39.510	42.080	39.510	41.820	34.233	1,262,716
2023-05-19	39.510	40.310	39.180	39.910	32.669	414,699
2023-05-18	40.100	40.500	39.050	39.510	32.342	425,283
2023-05-17	39.510	40.290	38.920	40.100	32.825	748,189
2023-05-16	36.280	42.500	36.280	39.570	32.391	2,902,096
2023-05-15	35.850	36.790	35.770	36.600	29.960	864,536
2023-05-12	36.410	36.940	35.370	35.850	29.346	1,288,015
2023-05-11	36.810	38.020	35.900	36.150	29.591	1,041,507
2023-05-10	37.690	37.770	36.300	37.080	30.353	666,292
2023-05-09	38.400	38.700	36.000	37.710	30.868	1,443,627
2023-05-08	39.500	39.910	38.300	39.180	32.072	1,491,688
2023-05-05	42.000	42.700	39.620	40.040	32.776	1,266,796

← NewerPage 14 of 17 · 968 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.