Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	40.450	41.670	40.160	41.340	33.840	1,275,675
2023-02-01	40.160	40.160	39.510	40.150	32.866	467,179
2023-01-31	40.000	40.230	39.200	39.790	32.571	1,382,986
2023-01-30	41.480	41.750	40.000	40.290	32.980	993,818
2023-01-20	42.690	42.890	40.650	40.950	33.520	861,111
2023-01-19	40.520	42.800	40.000	42.090	34.454	1,171,664
2023-01-18	41.960	42.220	40.900	40.900	33.479	1,264,272
2023-01-17	43.880	43.950	41.580	41.580	34.036	1,985,110
2023-01-16	41.580	45.600	41.580	43.280	35.428	3,238,578
2023-01-13	38.660	42.850	38.660	41.330	33.832	2,817,885
2023-01-12	38.200	38.680	37.860	38.180	31.253	723,052
2023-01-11	36.740	38.750	36.740	38.200	31.269	1,611,855
2023-01-10	37.130	37.130	36.600	36.720	30.058	340,519
2023-01-09	37.270	37.640	36.680	37.110	30.377	553,423
2023-01-06	38.090	38.090	37.200	37.330	30.557	702,597
2023-01-05	36.300	38.340	36.060	38.140	31.220	2,137,310
2023-01-04	36.320	37.500	35.820	36.300	29.714	758,784
2023-01-03	35.230	36.240	35.020	36.050	29.509	630,244
2022-12-30	35.530	36.720	35.130	35.440	29.010	803,499
2022-12-29	35.320	35.610	35.010	35.170	28.789	386,014
2022-12-28	35.160	35.890	35.130	35.210	28.822	448,632
2022-12-27	36.170	36.810	35.000	35.800	29.305	986,702
2022-12-26	35.100	37.380	34.720	36.420	29.812	1,778,503
2022-12-23	35.000	36.480	33.880	35.500	29.059	1,967,402
2022-12-22	34.530	34.600	33.660	33.780	27.651	505,947
2022-12-21	35.000	35.300	33.940	34.200	27.995	943,347
2022-12-20	34.850	35.670	34.260	35.310	28.904	1,311,279
2022-12-19	37.010	37.840	34.660	35.310	28.904	1,865,270
2022-12-16	39.660	39.660	37.330	37.400	30.615	1,870,744
2022-12-15	40.550	40.550	39.530	39.690	32.489	1,019,269
2022-12-14	40.210	40.600	39.800	40.550	33.193	915,661
2022-12-13	41.680	41.990	39.960	40.250	32.947	1,593,157
2022-12-12	40.890	42.880	40.800	42.060	34.429	2,646,304
2022-12-09	40.460	41.350	39.810	41.010	33.570	2,102,570
2022-12-08	40.500	40.550	39.690	40.160	32.874	858,798
2022-12-07	40.080	40.410	39.810	40.340	33.021	795,036
2022-12-06	40.550	41.220	39.570	40.100	32.825	1,728,709
2022-12-05	42.440	42.440	40.180	40.700	33.316	2,354,224
2022-12-02	43.140	43.540	42.310	42.900	35.117	1,675,081
2022-12-01	45.580	45.580	42.210	43.580	35.673	2,694,628
2022-11-30	47.150	47.170	45.280	45.460	37.212	1,567,446
2022-11-29	46.900	48.680	46.450	47.620	38.980	1,663,236
2022-11-28	46.500	48.090	46.080	46.930	38.415	1,198,574
2022-11-25	48.790	49.000	46.670	47.500	38.882	1,380,067
2022-11-24	46.300	49.440	46.300	48.800	39.946	2,133,372
2022-11-23	48.110	48.920	45.550	46.250	37.859	1,464,967
2022-11-22	49.470	49.470	48.120	48.820	39.963	1,609,558
2022-11-21	48.120	50.130	47.050	49.990	40.920	2,356,538
2022-11-18	49.400	50.920	47.950	48.080	39.357	1,859,541
2022-11-17	50.000	50.870	48.200	49.500	40.519	1,907,202
2022-11-16	49.590	52.400	49.330	50.350	41.215	2,437,440
2022-11-15	49.220	50.860	48.670	49.580	40.585	2,726,785
2022-11-14	49.290	52.220	48.650	50.000	40.929	3,698,576
2022-11-11	53.650	54.790	48.720	49.020	40.126	6,381,602
2022-11-10	53.280	57.300	52.000	52.630	43.081	6,420,758
2022-11-09	52.300	57.090	51.020	52.000	42.566	5,581,233
2022-11-08	48.690	53.780	48.600	53.200	43.548	6,478,638
2022-11-07	44.850	49.200	44.810	49.010	40.118	5,623,716
2022-11-04	43.770	47.260	43.310	45.400	37.163	3,838,765
2022-11-03	43.610	44.790	42.450	43.900	35.935	3,708,439

← NewerPage 16 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.