Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.900	17.930	17.450	17.640	17.640	551,143
2025-04-23	18.300	18.300	17.590	17.800	17.800	659,180
2025-04-22	18.100	18.100	17.450	17.770	17.770	773,099
2025-04-21	17.630	17.940	17.220	17.800	17.800	639,059
2025-04-18	17.800	17.990	17.180	17.700	17.700	785,989
2025-04-17	17.820	18.140	17.490	17.690	17.690	784,740
2025-04-16	18.160	18.200	17.410	17.560	17.560	885,658
2025-04-15	18.440	18.440	17.960	18.250	18.250	618,660
2025-04-14	18.020	18.360	17.740	18.200	18.200	732,823
2025-04-11	17.900	17.940	17.320	17.660	17.660	653,010
2025-04-10	17.800	18.190	17.350	17.640	17.640	1,259,821
2025-04-09	15.910	17.250	15.240	17.120	17.120	1,656,066
2025-04-08	16.420	17.150	15.670	16.310	16.310	1,742,684
2025-04-07	18.410	18.410	15.400	15.890	15.890	1,380,852
2025-04-03	19.400	19.700	19.050	19.100	19.100	958,751
2025-04-02	19.280	19.700	19.100	19.510	19.510	792,612
2025-04-01	19.200	19.920	19.080	19.340	19.340	1,312,526
2025-03-31	19.360	19.360	18.700	19.170	19.170	951,216
2025-03-28	19.500	19.930	19.350	19.360	19.360	1,402,172
2025-03-27	20.050	20.050	19.300	19.600	19.600	1,190,687
2025-03-26	19.700	20.220	19.400	19.950	19.950	1,105,639
2025-03-25	19.690	19.850	19.150	19.800	19.800	1,217,588
2025-03-24	20.510	20.660	19.370	19.690	19.690	1,337,062
2025-03-21	20.590	20.970	20.400	20.540	20.540	1,241,973
2025-03-20	22.350	22.380	20.600	20.850	20.850	3,264,498
2025-03-19	22.260	22.650	21.910	22.390	22.390	1,820,504
2025-03-18	22.300	22.440	22.000	22.220	22.220	1,350,000
2025-03-17	22.600	22.780	21.900	22.300	22.300	1,667,052
2025-03-14	22.930	22.930	21.910	22.500	22.500	1,420,894
2025-03-13	23.100	23.100	22.030	22.340	22.340	804,680
2025-03-12	23.430	23.430	22.670	22.950	22.950	980,322
2025-03-11	23.020	23.110	22.660	23.010	23.010	592,475
2025-03-10	23.400	23.450	22.790	23.020	23.020	825,525
2025-03-07	23.270	23.280	22.720	22.900	22.900	1,011,801
2025-03-06	23.560	23.680	23.110	23.260	23.260	1,558,300
2025-03-05	25.490	25.490	23.260	23.450	23.450	2,281,348
2025-03-04	24.300	24.900	23.900	24.800	24.800	1,610,249
2025-03-03	24.100	25.470	23.910	24.300	24.300	1,338,764
2025-02-28	24.370	25.500	24.040	24.110	24.110	1,586,239
2025-02-27	24.300	24.680	23.650	24.380	24.380	1,478,910
2025-02-26	24.100	24.320	23.480	24.090	24.090	2,092,160
2025-02-25	23.760	24.390	23.630	24.290	24.290	904,913
2025-02-24	24.800	24.980	23.910	24.130	24.130	1,667,769
2025-02-21	25.190	25.270	24.400	24.780	24.780	1,104,509
2025-02-20	25.300	25.400	24.300	25.030	25.030	1,652,355
2025-02-19	24.500	25.130	24.000	24.680	24.680	1,347,868
2025-02-18	25.460	25.600	24.200	24.300	24.300	1,116,123
2025-02-17	23.980	25.900	23.800	25.460	25.460	2,699,376
2025-02-14	24.280	24.580	23.700	23.980	23.980	1,302,680
2025-02-13	24.820	24.960	23.920	23.920	23.920	1,038,600
2025-02-12	25.180	25.810	24.530	24.980	24.980	1,675,307
2025-02-11	25.770	26.100	24.800	25.800	25.800	1,327,288
2025-02-10	23.660	25.850	23.400	25.580	25.580	2,656,206
2025-02-07	23.990	24.300	23.510	23.740	23.740	1,650,492
2025-02-06	23.410	24.190	23.200	23.970	23.970	1,310,994
2025-02-05	24.470	24.500	23.310	23.600	23.600	1,675,791
2025-01-27	22.960	24.890	22.760	24.500	24.500	3,488,261
2025-01-24	22.550	23.090	22.110	22.980	22.980	1,635,234
2025-01-23	22.750	23.250	22.350	22.460	22.460	1,836,972
2025-01-22	23.030	23.100	22.020	22.700	22.700	2,684,092

← NewerPage 7 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.