Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.050	20.190	19.870	19.960	19.960	1,437,460
2026-04-20	20.010	20.300	19.880	20.030	20.030	1,331,256
2026-04-17	20.500	20.540	20.000	20.140	20.140	1,345,078
2026-04-16	20.360	20.580	20.020	20.400	20.400	1,037,161
2026-04-15	20.070	20.550	19.980	20.370	20.370	946,525
2026-04-14	20.150	20.310	19.850	20.160	20.160	1,074,819
2026-04-13	20.010	20.240	19.820	20.090	20.090	1,203,938
2026-04-10	20.070	20.630	20.010	20.160	20.160	1,157,544
2026-04-09	20.490	20.680	19.920	20.060	20.060	935,946
2026-04-08	20.560	20.760	20.080	20.690	20.690	1,298,814
2026-04-07	19.740	20.110	19.050	19.970	19.970	1,363,751
2026-04-03	20.610	20.650	19.000	19.230	19.230	1,516,590
2026-04-02	20.960	20.990	20.110	20.210	20.210	1,433,480
2026-04-01	20.600	20.890	20.070	20.820	20.820	1,466,876
2026-03-31	20.600	20.830	19.980	20.030	20.030	1,525,899
2026-03-30	19.990	20.500	19.770	20.240	20.240	1,473,109
2026-03-27	19.680	20.570	19.550	20.220	20.220	2,470,551
2026-03-26	20.470	20.660	19.570	19.680	19.680	1,780,588
2026-03-25	21.110	21.110	19.910	20.440	20.440	2,000,537
2026-03-24	20.210	21.970	19.620	20.340	20.340	2,189,079
2026-03-23	20.690	20.800	19.180	19.440	19.440	1,782,330
2026-03-20	21.650	22.220	21.050	21.080	21.080	1,594,515
2026-03-19	22.570	22.660	21.440	21.670	21.670	1,310,789
2026-03-18	22.580	22.860	22.020	22.660	22.660	1,070,455
2026-03-17	22.700	23.000	22.160	22.250	22.250	924,308
2026-03-16	22.840	22.970	22.380	22.720	22.720	641,496
2026-03-13	22.900	23.270	22.550	22.770	22.770	733,550
2026-03-12	23.120	23.270	22.590	22.780	22.780	777,060
2026-03-11	23.400	23.800	23.060	23.160	23.160	1,067,232
2026-03-10	23.890	23.890	23.000	23.540	23.540	1,111,053
2026-03-09	23.180	23.180	22.220	22.970	22.970	1,495,922
2026-03-06	22.630	23.450	22.490	23.150	23.150	1,107,891
2026-03-05	22.780	23.620	22.560	22.630	22.630	860,658
2026-03-04	22.580	23.050	22.400	22.640	22.640	1,185,602
2026-03-03	23.880	24.010	22.940	22.940	22.940	1,301,593
2026-03-02	25.000	25.000	23.280	23.680	23.680	1,866,714
2026-02-27	24.890	25.470	24.890	25.130	25.130	1,075,912
2026-02-26	25.500	25.520	24.820	25.100	25.100	1,302,855
2026-02-25	25.500	25.680	25.130	25.460	25.460	913,893
2026-02-24	25.000	25.750	24.920	25.500	25.500	1,458,251
2026-02-13	24.760	25.100	24.650	24.650	24.650	683,890
2026-02-12	25.250	25.420	24.690	24.800	24.800	875,734
2026-02-11	25.360	25.660	25.210	25.430	25.430	620,628
2026-02-10	25.780	25.950	25.310	25.470	25.470	996,849
2026-02-09	25.960	26.160	25.540	25.970	25.970	1,041,223
2026-02-06	25.790	26.030	25.160	25.900	25.900	842,156
2026-02-05	25.630	25.980	25.500	25.730	25.730	1,069,231
2026-02-04	26.380	26.380	25.390	25.750	25.750	1,812,232
2026-02-03	26.290	26.570	26.020	26.250	26.250	996,759
2026-02-02	26.890	27.920	26.030	26.160	26.160	2,436,192
2026-01-30	26.700	27.340	26.350	26.630	26.630	855,819
2026-01-29	27.220	27.660	26.700	26.960	26.960	732,555
2026-01-28	28.280	28.280	27.220	27.400	27.400	868,106
2026-01-27	28.180	28.250	27.080	27.990	27.990	1,153,426
2026-01-26	27.810	28.150	27.000	27.910	27.910	1,174,923
2026-01-23	27.950	28.130	27.500	27.770	27.770	1,079,400
2026-01-22	27.760	28.220	27.600	27.880	27.880	956,172
2026-01-21	27.780	28.220	27.000	27.840	27.840	1,467,824
2026-01-20	27.390	28.450	27.080	27.470	27.470	1,143,866
2026-01-19	26.760	27.680	26.720	27.390	27.390	859,091

← NewerPage 3 of 17 · 966 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.