Jiangsu Cowin Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.570 | 25.780 | 22.800 | 23.350 | 23.350 | 6,146,649 |
| 2025-01-20 | 26.590 | 26.900 | 25.000 | 25.550 | 25.550 | 1,879,156 |
| 2025-01-17 | 27.400 | 27.400 | 26.020 | 26.190 | 26.190 | 2,204,624 |
| 2025-01-16 | 26.280 | 29.200 | 26.250 | 27.400 | 27.400 | 4,747,467 |
| 2025-01-15 | 31.590 | 32.060 | 25.680 | 25.720 | 25.720 | 7,982,707 |
| 2025-01-14 | 30.690 | 31.950 | 30.230 | 31.650 | 31.650 | 2,346,367 |
| 2025-01-13 | 30.200 | 30.780 | 29.000 | 30.220 | 30.220 | 1,794,431 |
| 2025-01-10 | 30.880 | 30.920 | 29.520 | 30.520 | 30.520 | 1,387,354 |
| 2025-01-09 | 31.010 | 31.280 | 30.310 | 30.940 | 30.940 | 985,102 |
| 2025-01-08 | 31.350 | 31.780 | 30.120 | 31.010 | 31.010 | 1,389,874 |
| 2025-01-07 | 29.370 | 31.160 | 28.800 | 30.900 | 30.900 | 1,992,614 |
| 2025-01-06 | 28.600 | 29.480 | 27.140 | 29.370 | 29.370 | 2,115,006 |
| 2025-01-03 | 29.800 | 30.280 | 28.210 | 28.340 | 28.340 | 1,944,712 |
| 2025-01-02 | 28.670 | 30.770 | 28.670 | 29.910 | 29.910 | 3,093,224 |
| 2024-12-31 | 27.800 | 28.900 | 27.380 | 28.610 | 28.610 | 2,154,691 |
| 2024-12-30 | 26.510 | 28.480 | 26.250 | 27.800 | 27.800 | 2,104,073 |
| 2024-12-27 | 27.800 | 27.800 | 26.080 | 26.770 | 26.770 | 1,758,199 |
| 2024-12-26 | 26.370 | 27.380 | 26.170 | 27.260 | 27.260 | 1,593,516 |
| 2024-12-25 | 26.180 | 26.660 | 25.800 | 26.400 | 26.400 | 1,423,826 |
| 2024-12-24 | 25.300 | 26.310 | 25.130 | 26.180 | 26.180 | 1,965,916 |
| 2024-12-23 | 25.130 | 26.870 | 25.010 | 25.310 | 25.310 | 3,527,493 |
| 2024-12-20 | 23.000 | 25.500 | 23.000 | 25.130 | 25.130 | 3,715,073 |
| 2024-12-19 | 21.960 | 23.400 | 21.590 | 23.000 | 23.000 | 3,689,088 |
| 2024-12-18 | 20.920 | 23.220 | 20.660 | 21.800 | 21.800 | 2,511,724 |
| 2024-12-17 | 21.460 | 21.680 | 20.600 | 20.900 | 20.900 | 1,963,084 |
| 2024-12-16 | 22.660 | 22.660 | 20.840 | 21.500 | 21.500 | 3,080,622 |
| 2024-12-13 | 23.500 | 23.500 | 22.240 | 22.450 | 22.450 | 1,648,850 |
| 2024-12-12 | 23.050 | 23.600 | 22.300 | 23.450 | 23.450 | 1,453,230 |
| 2024-12-11 | 22.940 | 23.720 | 22.440 | 22.770 | 22.770 | 1,623,450 |
| 2024-12-10 | 22.350 | 23.760 | 21.910 | 22.930 | 22.930 | 1,784,000 |
| 2024-12-09 | 22.030 | 22.250 | 21.510 | 21.830 | 21.830 | 895,798 |
| 2024-12-06 | 21.660 | 21.940 | 21.080 | 21.730 | 21.730 | 740,515 |
| 2024-12-05 | 22.000 | 22.000 | 21.130 | 21.550 | 21.550 | 1,384,791 |
| 2024-12-04 | 23.300 | 23.300 | 21.770 | 21.910 | 21.910 | 880,762 |
| 2024-12-03 | 22.500 | 23.000 | 22.300 | 22.980 | 22.980 | 1,416,576 |
| 2024-12-02 | 21.580 | 22.630 | 21.110 | 22.380 | 22.380 | 926,084 |
| 2024-11-29 | 21.650 | 21.650 | 20.690 | 21.300 | 21.300 | 543,037 |
| 2024-11-28 | 21.100 | 21.550 | 20.770 | 21.290 | 21.290 | 616,928 |
| 2024-11-27 | 21.010 | 21.210 | 20.300 | 21.150 | 21.150 | 1,103,017 |
| 2024-11-26 | 21.680 | 22.330 | 21.100 | 21.200 | 21.200 | 1,139,796 |
| 2024-11-25 | 21.340 | 22.090 | 20.830 | 21.430 | 21.430 | 1,018,023 |
| 2024-11-22 | 21.500 | 21.890 | 20.620 | 20.900 | 20.900 | 1,111,180 |
| 2024-11-21 | 22.500 | 22.710 | 21.000 | 21.390 | 21.390 | 1,384,003 |
| 2024-11-20 | 22.270 | 22.830 | 21.400 | 22.120 | 22.120 | 859,062 |
| 2024-11-19 | 22.670 | 22.670 | 21.420 | 22.050 | 22.050 | 764,343 |
| 2024-11-18 | 23.400 | 23.400 | 21.300 | 21.570 | 21.570 | 841,857 |
| 2024-11-15 | 23.260 | 23.280 | 22.000 | 22.000 | 22.000 | 1,000,705 |
| 2024-11-14 | 23.510 | 23.850 | 23.040 | 23.040 | 23.040 | 922,891 |
| 2024-11-13 | 24.400 | 24.770 | 23.310 | 23.730 | 23.730 | 1,729,183 |
| 2024-11-12 | 25.750 | 25.950 | 24.000 | 24.500 | 24.500 | 1,671,274 |
| 2024-11-11 | 25.450 | 26.100 | 24.800 | 25.640 | 25.640 | 1,690,292 |
| 2024-11-08 | 25.080 | 25.490 | 24.810 | 25.120 | 25.120 | 977,215 |
| 2024-11-07 | 24.810 | 25.750 | 24.680 | 24.960 | 24.960 | 1,193,372 |
| 2024-11-06 | 24.990 | 25.500 | 24.300 | 25.100 | 25.100 | 1,957,373 |
| 2024-11-05 | 25.550 | 26.480 | 24.670 | 25.060 | 25.060 | 2,200,754 |
| 2024-11-04 | 27.800 | 28.000 | 24.600 | 26.010 | 26.010 | 2,848,699 |
| 2024-11-01 | 28.000 | 28.380 | 26.670 | 27.340 | 27.340 | 2,330,435 |
| 2024-10-31 | 25.350 | 28.420 | 24.820 | 28.010 | 28.010 | 3,081,747 |
| 2024-10-30 | 25.900 | 26.150 | 24.110 | 25.340 | 25.340 | 1,190,623 |
| 2024-10-29 | 26.820 | 27.300 | 25.600 | 25.870 | 25.870 | 1,797,036 |
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.