Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.290	23.050	22.260	22.510	22.510	1,231,765
2025-07-22	22.510	22.600	22.110	22.290	22.290	1,037,874
2025-07-21	22.980	23.220	22.500	22.550	22.550	929,279
2025-07-18	22.700	22.800	22.400	22.800	22.800	831,978
2025-07-17	22.140	22.710	22.130	22.600	22.600	981,092
2025-07-16	22.130	22.220	21.760	22.150	22.150	1,181,746
2025-07-15	22.300	22.520	21.900	22.070	22.070	938,697
2025-07-14	22.520	22.580	22.270	22.430	22.430	570,088
2025-07-11	22.340	22.540	22.180	22.470	22.470	667,546
2025-07-10	22.350	22.580	21.910	22.340	22.340	1,139,054
2025-07-09	22.670	22.800	22.320	22.330	22.330	617,331
2025-07-08	22.680	22.840	22.300	22.670	22.670	875,536
2025-07-07	22.770	22.930	22.540	22.680	22.680	629,822
2025-07-04	22.920	23.140	22.590	22.860	22.860	1,080,426
2025-07-03	22.930	23.360	22.730	23.000	23.000	1,701,195
2025-07-02	22.800	23.080	22.560	22.930	22.930	1,052,386
2025-07-01	22.260	23.490	21.980	22.800	22.800	2,235,899
2025-06-30	21.790	22.250	21.550	22.170	22.170	1,087,362
2025-06-27	22.000	22.000	21.680	21.770	21.770	1,024,586
2025-06-26	21.650	22.240	21.310	21.980	21.980	1,892,243
2025-06-25	22.170	22.180	21.000	21.500	21.500	2,246,058
2025-06-24	22.560	22.820	21.720	22.020	22.020	2,108,455
2025-06-23	20.680	23.000	20.330	22.500	22.500	3,790,328
2025-06-20	20.420	20.810	20.160	20.680	20.680	718,017
2025-06-19	21.120	21.600	20.330	20.420	20.420	1,130,632
2025-06-18	21.240	21.500	20.770	21.330	21.330	1,238,959
2025-06-17	21.100	21.720	20.970	21.250	21.250	1,318,292
2025-06-16	21.080	21.510	20.680	21.110	21.110	1,441,318
2025-06-13	21.350	21.640	20.550	21.050	21.050	1,770,243
2025-06-12	20.920	21.380	20.650	21.320	21.320	1,370,687
2025-06-11	20.300	21.250	19.980	20.740	20.740	1,732,718
2025-06-10	20.590	21.130	19.860	20.220	20.220	1,503,009
2025-06-09	20.230	20.730	20.050	20.730	20.730	1,540,011
2025-06-06	20.190	20.380	19.610	20.110	20.110	979,958
2025-06-05	20.740	20.920	20.030	20.170	20.170	1,471,717
2025-06-04	20.720	20.940	20.310	20.700	20.700	844,458
2025-06-03	20.910	21.000	20.230	20.530	20.530	1,210,815
2025-05-30	21.160	21.280	20.550	20.850	20.850	2,004,496
2025-05-29	19.420	20.990	19.220	20.820	20.820	3,075,200
2025-05-28	19.400	20.160	19.360	19.420	19.420	1,440,510
2025-05-27	18.990	19.940	18.690	19.650	19.650	1,912,903
2025-05-26	19.160	19.210	18.560	18.860	18.860	1,045,450
2025-05-23	19.100	19.710	19.000	19.160	19.160	1,126,063
2025-05-22	19.400	19.600	19.000	19.070	19.070	707,082
2025-05-21	19.640	19.640	19.180	19.520	19.520	751,474
2025-05-20	19.270	19.750	19.270	19.560	19.560	848,395
2025-05-19	19.450	19.620	19.190	19.250	19.250	550,322
2025-05-16	19.110	19.410	18.920	19.260	19.260	614,255
2025-05-15	19.150	19.150	18.690	18.960	18.960	581,032
2025-05-14	19.610	19.620	18.930	18.990	18.990	723,088
2025-05-13	19.390	20.120	19.260	19.420	19.420	948,040
2025-05-12	19.550	19.670	19.000	19.380	19.380	1,194,746
2025-05-09	19.820	19.880	19.210	19.390	19.390	869,258
2025-05-08	19.860	20.090	19.470	19.820	19.820	1,046,674
2025-05-07	18.910	20.060	18.810	19.860	19.860	2,449,458
2025-05-06	19.050	19.050	18.580	18.800	18.800	1,657,524
2025-04-30	17.650	19.240	17.650	18.800	18.800	1,972,967
2025-04-29	17.230	17.680	17.230	17.650	17.650	606,284
2025-04-28	17.490	17.650	17.020	17.500	17.500	686,142
2025-04-25	17.620	17.730	17.210	17.380	17.380	797,439

← NewerPage 6 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.