Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	38.730	42.000	38.120	39.190	32.080	2,691,621
2023-04-27	39.230	40.880	39.230	39.880	32.645	1,293,050
2023-04-26	39.000	40.380	38.540	39.310	32.178	924,096
2023-04-25	39.500	40.850	37.500	37.950	31.065	1,774,812
2023-04-24	39.300	39.850	38.880	39.010	31.932	599,049
2023-04-21	39.800	40.520	39.000	39.300	32.170	1,003,267
2023-04-20	41.810	41.810	39.500	39.500	32.334	824,162
2023-04-19	41.360	41.360	40.550	40.990	33.553	503,962
2023-04-18	43.280	43.300	40.960	41.360	33.856	935,241
2023-04-17	42.650	45.140	42.650	43.260	35.411	960,896
2023-04-14	41.790	43.640	41.530	42.650	34.912	778,170
2023-04-13	41.250	43.100	40.830	42.130	34.486	1,051,837
2023-04-12	42.160	42.420	40.850	41.350	33.848	815,538
2023-04-11	43.800	43.800	41.620	42.150	34.503	696,026
2023-04-10	43.200	44.010	42.110	43.410	35.534	1,010,038
2023-04-07	39.900	43.490	39.900	42.270	34.601	1,515,744
2023-04-06	39.510	40.300	39.300	39.840	32.612	669,427
2023-04-04	41.000	41.380	39.460	40.100	32.825	845,121
2023-04-03	40.560	40.890	40.000	40.500	33.152	651,300
2023-03-31	40.950	41.500	40.000	40.560	33.201	1,201,267
2023-03-30	41.500	42.190	40.630	40.950	33.520	951,540
2023-03-29	42.000	42.710	41.620	41.760	34.183	438,808
2023-03-28	43.340	44.150	42.100	42.390	34.699	979,546
2023-03-27	44.700	44.750	43.000	43.340	35.477	1,226,475
2023-03-24	45.110	46.350	44.550	44.770	36.647	697,617
2023-03-23	46.000	47.240	45.530	45.600	37.327	726,264
2023-03-22	46.240	47.700	45.650	46.240	37.851	956,362
2023-03-21	44.620	46.680	44.430	46.230	37.842	697,638
2023-03-20	45.000	45.230	43.580	44.620	36.525	758,450
2023-03-17	47.100	47.100	44.900	45.100	36.917	1,003,539
2023-03-16	49.100	49.100	46.230	46.620	38.162	1,512,235
2023-03-15	49.430	49.650	47.920	49.040	40.143	1,030,782
2023-03-14	49.000	50.060	47.400	49.100	40.192	1,280,982
2023-03-13	49.160	50.440	48.450	49.500	40.519	819,319
2023-03-10	49.390	50.100	48.010	50.010	40.937	1,246,645
2023-03-09	49.000	51.490	48.480	49.500	40.519	963,384
2023-03-08	49.200	49.990	48.000	49.630	40.626	1,052,782
2023-03-07	52.770	54.000	49.000	49.130	40.216	2,156,706
2023-03-06	52.960	52.960	50.500	51.670	42.295	1,342,420
2023-03-03	53.500	55.570	52.470	52.470	42.950	1,056,506
2023-03-02	52.560	54.990	51.020	52.950	43.343	2,027,469
2023-03-01	54.710	54.900	51.360	51.930	42.508	2,336,571
2023-02-28	54.600	56.140	53.140	53.900	44.121	2,002,808
2023-02-27	50.800	55.500	49.820	54.650	44.735	3,793,602
2023-02-24	49.000	51.300	48.150	50.900	41.665	2,139,510
2023-02-23	47.680	51.400	47.680	49.190	40.265	2,422,596
2023-02-22	46.480	49.430	45.990	48.100	39.373	1,922,571
2023-02-21	46.000	47.490	44.860	46.950	38.432	1,463,750
2023-02-20	46.460	46.460	44.500	45.980	37.638	1,341,277
2023-02-17	46.530	47.870	45.570	45.570	37.302	831,109
2023-02-16	48.410	49.140	46.300	46.540	38.096	1,798,146
2023-02-15	50.970	51.490	48.400	48.800	39.946	1,719,464
2023-02-14	51.500	51.500	49.210	49.940	40.879	1,264,370
2023-02-13	49.940	52.500	49.360	50.050	40.969	2,196,739
2023-02-10	47.940	50.680	47.940	49.800	40.765	2,895,658
2023-02-09	48.280	49.330	47.890	48.650	39.823	2,028,404
2023-02-08	46.900	48.800	45.330	48.200	39.455	3,564,886
2023-02-07	44.960	46.600	43.600	45.680	37.392	2,747,350
2023-02-06	48.180	51.170	44.560	44.600	36.508	5,759,072
2023-02-03	42.880	49.480	42.690	47.010	38.481	5,823,298

← NewerPage 15 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.