Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.160	16.750	15.390	15.710	15.710	2,550,883
2026-07-17	17.400	17.730	16.000	16.160	16.160	1,856,811
2026-07-16	17.550	17.790	17.040	17.510	17.510	1,147,452
2026-07-15	16.920	17.880	16.920	17.420	17.420	1,669,951
2026-07-14	16.370	17.150	16.050	17.030	17.030	1,741,074
2026-07-13	17.120	17.160	16.320	16.370	16.370	1,221,289
2026-07-10	16.210	17.430	16.210	17.120	17.120	1,565,165
2026-07-09	17.220	17.230	16.140	16.720	16.720	1,470,488
2026-07-08	17.200	17.340	16.830	17.090	17.090	1,285,269
2026-07-07	17.850	18.020	17.280	17.300	17.300	1,626,664
2026-07-06	18.400	18.670	17.910	17.940	17.940	1,571,477
2026-07-03	18.880	18.880	17.880	18.340	18.340	1,689,789
2026-07-02	18.120	18.450	17.800	17.890	17.890	2,131,822
2026-07-01	18.150	18.470	17.720	18.110	18.110	2,598,497
2026-06-30	18.730	19.140	18.100	18.340	18.340	2,595,266
2026-06-29	18.800	19.460	18.400	18.720	18.720	3,064,572
2026-06-26	17.980	19.770	17.380	19.110	19.110	3,509,160
2026-06-25	18.260	19.130	17.690	18.100	18.100	3,166,147
2026-06-24	17.620	18.970	17.300	18.570	18.570	4,794,163
2026-06-23	17.520	18.500	17.400	17.510	17.510	2,764,536
2026-06-22	16.160	18.500	15.980	18.000	18.000	3,896,574
2026-06-18	16.120	16.550	15.830	16.320	16.320	1,024,297
2026-06-17	16.600	16.600	15.980	16.190	16.190	837,104
2026-06-16	16.370	16.650	15.900	16.500	16.500	999,987
2026-06-15	16.910	17.250	16.220	16.380	16.380	1,092,331
2026-06-12	16.860	17.030	16.490	16.880	16.880	858,028
2026-06-11	16.780	17.010	16.150	16.650	16.650	891,468
2026-06-10	17.190	17.220	16.260	16.950	16.950	1,237,669
2026-06-09	17.040	17.600	16.810	17.190	17.190	1,385,717
2026-06-08	17.300	17.750	16.510	17.040	17.040	1,408,636
2026-06-05	17.260	17.730	16.930	17.470	17.470	1,031,740
2026-06-04	17.500	17.740	17.170	17.190	17.190	1,065,057
2026-06-03	18.190	18.350	17.500	17.750	17.750	1,374,658
2026-06-02	18.980	19.170	18.100	18.180	18.180	1,129,337
2026-06-01	18.380	19.280	18.270	18.990	18.990	1,394,421
2026-05-29	19.030	19.520	18.500	18.580	18.580	1,529,385
2026-05-28	19.120	19.650	18.370	19.030	19.030	1,559,768
2026-05-27	19.690	20.410	18.570	19.060	19.060	1,791,825
2026-05-26	20.400	20.710	19.160	19.580	19.580	1,674,265
2026-05-25	20.610	21.100	20.320	20.420	20.420	1,401,595
2026-05-22	20.180	20.890	19.970	20.720	20.720	1,014,398
2026-05-21	21.080	21.580	20.000	20.160	20.160	1,227,892
2026-05-20	21.850	21.850	20.740	21.070	21.070	1,772,743
2026-05-19	21.090	22.050	20.820	21.570	21.570	1,938,143
2026-05-18	20.570	21.120	20.180	21.050	21.050	1,345,163
2026-05-15	20.940	21.150	20.430	20.500	20.500	1,419,029
2026-05-14	21.180	22.660	20.590	21.020	21.020	2,102,745
2026-05-13	21.100	21.330	20.950	21.050	21.050	1,057,794
2026-05-12	22.140	22.190	21.100	21.230	21.230	1,522,954
2026-05-11	21.940	22.310	21.500	21.930	21.930	1,486,126
2026-05-08	21.160	21.980	21.160	21.850	21.850	990,491
2026-05-07	21.290	21.730	21.160	21.350	21.350	1,061,677
2026-05-06	21.080	21.670	21.060	21.280	21.280	1,849,418
2026-04-30	20.360	20.970	20.120	20.840	20.840	1,132,749
2026-04-29	19.860	20.640	19.740	20.400	20.400	1,368,079
2026-04-28	19.850	20.260	19.850	19.850	19.850	1,024,598
2026-04-27	19.490	20.210	19.470	20.050	20.050	1,506,334
2026-04-24	19.300	19.660	19.200	19.470	19.470	1,307,733
2026-04-23	19.960	20.120	19.200	19.450	19.450	1,340,031
2026-04-22	19.880	20.160	19.720	20.000	20.000	985,719

← NewerPage 2 of 5 · 243 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.