Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.640	27.390	26.360	27.010	27.010	913,963
2026-01-15	27.900	27.900	26.490	26.680	26.680	1,279,143
2026-01-14	26.910	29.140	26.600	27.440	27.440	2,735,507
2026-01-13	26.160	26.970	25.860	26.580	26.580	1,719,975
2026-01-12	26.700	26.700	25.790	26.180	26.180	1,221,372
2026-01-09	26.320	26.330	25.760	26.170	26.170	764,678
2026-01-08	25.890	26.670	25.030	26.040	26.040	1,505,668
2026-01-07	24.820	25.660	24.510	25.140	25.140	1,024,536
2026-01-06	24.660	25.500	24.660	24.940	24.940	1,048,060
2026-01-05	24.000	24.730	23.810	24.650	24.650	1,105,154
2025-12-31	24.060	24.080	23.580	23.830	23.830	656,556
2025-12-30	24.190	24.300	23.800	23.800	23.800	545,350
2025-12-29	24.000	24.460	23.990	24.120	24.120	749,000
2025-12-26	24.670	24.890	24.000	24.110	24.110	823,331
2025-12-25	24.350	24.900	24.000	24.590	24.590	700,303
2025-12-24	23.900	24.640	23.900	24.420	24.420	663,759
2025-12-23	24.840	25.290	24.370	24.460	24.460	573,275
2025-12-22	24.700	25.380	24.630	25.090	25.090	1,162,460
2025-12-19	26.330	26.330	24.150	24.700	24.700	936,379
2025-12-18	23.870	24.620	23.870	24.340	24.340	459,175
2025-12-17	24.470	24.600	24.080	24.420	24.420	626,538
2025-12-16	25.350	25.350	24.310	24.470	24.470	880,692
2025-12-15	23.990	26.090	23.990	25.140	25.140	1,959,607
2025-12-12	24.430	24.980	23.980	24.520	24.520	1,405,618
2025-12-11	25.200	25.220	24.390	24.390	24.390	954,813
2025-12-10	25.420	25.420	24.860	25.150	25.150	824,235
2025-12-09	25.570	25.850	25.200	25.250	25.250	795,279
2025-12-08	26.580	26.580	25.510	25.570	25.570	1,126,144
2025-12-05	25.180	26.270	25.180	26.270	26.270	705,112
2025-12-04	26.310	26.760	25.220	26.120	26.120	1,370,634
2025-12-03	26.880	26.880	25.870	26.180	26.180	1,042,376
2025-12-02	27.020	27.660	26.500	26.630	26.630	1,094,144
2025-12-01	28.060	28.860	27.010	27.090	27.090	1,743,106
2025-11-28	26.560	27.880	26.080	27.860	27.860	1,848,710
2025-11-27	26.950	28.620	26.080	26.490	26.490	4,753,126
2025-11-26	30.540	32.170	27.590	27.800	27.800	3,300,868
2025-11-25	30.760	31.280	30.540	31.160	31.160	1,542,505
2025-11-24	30.700	31.130	29.630	30.800	30.800	1,315,598
2025-11-21	32.280	32.630	29.880	30.550	30.550	1,699,847
2025-11-20	32.500	33.670	32.100	32.500	32.500	1,370,071
2025-11-19	32.580	33.440	31.830	32.890	32.890	1,193,635
2025-11-18	32.810	33.440	31.970	32.490	32.490	1,752,286
2025-11-17	30.910	33.480	30.260	33.460	33.460	2,276,242
2025-11-14	28.800	31.470	28.600	31.200	31.200	2,380,199
2025-11-13	28.700	28.990	28.410	28.730	28.730	569,426
2025-11-12	29.290	29.420	28.530	28.700	28.700	522,122
2025-11-11	29.450	29.880	28.870	29.060	29.060	573,550
2025-11-10	28.900	29.530	28.600	29.310	29.310	529,977
2025-11-07	28.790	29.050	28.360	28.900	28.900	483,621
2025-11-06	28.210	28.930	27.850	28.780	28.780	708,666
2025-11-05	28.220	28.840	28.110	28.230	28.230	462,958
2025-11-04	28.810	28.880	28.030	28.240	28.240	874,764
2025-11-03	28.710	29.110	27.880	28.980	28.980	1,266,494
2025-10-31	27.990	28.840	27.550	28.710	28.710	1,265,695
2025-10-30	27.570	27.950	27.040	27.630	27.630	1,241,330
2025-10-29	27.920	27.960	27.270	27.630	27.630	788,628
2025-10-28	28.200	28.790	27.510	27.940	27.940	998,595
2025-10-27	29.190	29.190	28.200	28.230	28.230	1,170,148
2025-10-24	29.900	29.910	28.010	28.800	28.800	1,404,330
2025-10-23	27.510	29.480	26.670	28.700	28.700	2,607,135

← NewerPage 4 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.