Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.380	27.380	26.760	27.290	27.290	940,816
2025-10-21	23.660	28.140	23.660	27.500	27.500	1,092,295
2025-10-20	28.200	28.200	26.870	27.450	27.450	1,338,063
2025-10-17	28.000	28.450	27.650	27.850	27.850	954,254
2025-10-16	28.360	28.940	27.750	27.920	27.920	1,454,563
2025-10-15	28.120	28.700	27.700	28.500	28.500	866,191
2025-10-14	28.340	29.310	28.100	28.500	28.500	1,134,507
2025-10-13	26.820	28.380	26.330	28.120	28.120	1,257,712
2025-10-10	28.040	28.400	27.190	27.710	27.710	1,697,658
2025-10-09	27.460	28.200	27.140	27.940	27.940	993,844
2025-09-30	27.750	28.920	27.110	27.540	27.540	1,382,890
2025-09-29	26.750	27.930	26.540	27.800	27.800	1,132,889
2025-09-26	27.600	28.300	26.510	26.900	26.900	1,967,900
2025-09-25	26.950	27.450	26.280	27.200	27.200	1,275,201
2025-09-24	27.010	27.010	26.190	26.930	26.930	1,090,287
2025-09-23	26.960	27.160	25.500	26.880	26.880	1,720,918
2025-09-22	27.380	27.380	26.430	26.870	26.870	1,084,745
2025-09-19	27.750	28.490	26.850	27.250	27.250	1,266,980
2025-09-18	28.510	29.270	27.220	27.660	27.660	1,923,059
2025-09-17	29.360	29.360	26.880	28.750	28.750	4,928,196
2025-09-16	30.380	30.380	28.650	29.260	29.260	3,071,936
2025-09-15	30.010	30.480	29.600	29.960	29.960	2,624,947
2025-09-12	30.690	31.800	29.660	30.030	30.030	5,339,063
2025-09-11	29.500	31.100	28.610	30.460	30.460	4,125,712
2025-09-10	28.000	31.210	28.000	29.460	29.460	5,760,534
2025-09-09	26.140	27.740	25.670	27.600	27.600	4,336,684
2025-09-08	24.680	26.570	24.500	26.240	26.240	4,519,506
2025-09-05	24.360	24.620	23.820	24.370	24.370	2,030,585
2025-09-04	23.980	25.780	23.710	24.420	24.420	3,081,163
2025-09-03	24.060	24.990	23.670	23.910	23.910	2,567,409
2025-09-02	23.180	24.100	22.850	24.060	24.060	2,639,574
2025-09-01	22.890	24.200	22.520	23.100	23.100	2,407,199
2025-08-29	23.000	23.520	22.500	23.050	23.050	2,062,163
2025-08-28	23.310	23.380	22.100	23.180	23.180	2,322,253
2025-08-27	24.500	24.640	23.020	23.190	23.190	2,872,673
2025-08-26	24.500	24.590	24.250	24.380	24.380	744,184
2025-08-25	24.690	25.030	24.300	24.420	24.420	1,080,641
2025-08-22	24.600	24.800	24.230	24.620	24.620	1,032,927
2025-08-21	24.530	24.900	24.200	24.570	24.570	847,966
2025-08-20	24.530	24.690	24.010	24.490	24.490	654,797
2025-08-19	24.150	24.870	23.880	24.440	24.440	1,119,468
2025-08-18	23.760	24.360	23.750	24.150	24.150	1,129,463
2025-08-15	23.750	24.390	23.680	23.860	23.860	1,445,921
2025-08-14	24.190	24.290	23.660	23.660	23.660	1,261,655
2025-08-13	24.470	24.850	24.150	24.180	24.180	963,675
2025-08-12	25.200	25.200	24.100	24.350	24.350	1,472,764
2025-08-11	24.200	25.080	24.200	24.690	24.690	1,569,174
2025-08-08	23.790	24.490	23.790	24.150	24.150	1,488,456
2025-08-07	23.950	24.150	23.510	23.960	23.960	1,254,936
2025-08-06	24.230	24.480	23.840	23.980	23.980	863,655
2025-08-05	24.190	24.610	23.900	24.160	24.160	931,928
2025-08-04	23.700	24.300	23.160	24.220	24.220	1,463,346
2025-08-01	23.770	23.970	23.280	23.770	23.770	1,047,434
2025-07-31	23.110	24.500	23.110	23.520	23.520	1,838,177
2025-07-30	23.360	23.880	22.930	23.330	23.330	1,404,683
2025-07-29	23.090	23.550	22.570	23.500	23.500	1,280,755
2025-07-28	23.280	23.980	22.790	23.040	23.040	1,509,767
2025-07-25	23.000	23.520	22.900	22.970	22.970	957,919
2025-07-24	22.400	23.220	22.210	23.000	23.000	1,684,958
2025-07-23	22.290	23.050	22.260	22.510	22.510	1,231,765

← NewerPage 5 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.