Jiangsu Cowin Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.770 | 27.170 | 25.400 | 27.000 | 27.000 | 2,714,486 |
| 2024-10-25 | 23.080 | 25.520 | 22.490 | 25.150 | 25.150 | 2,443,472 |
| 2024-10-24 | 21.880 | 23.440 | 21.560 | 22.690 | 22.690 | 1,744,542 |
| 2024-10-23 | 22.770 | 22.790 | 21.480 | 21.780 | 21.780 | 1,851,925 |
| 2024-10-22 | 22.360 | 23.750 | 22.360 | 22.550 | 22.550 | 2,514,875 |
| 2024-10-21 | 22.990 | 23.730 | 22.110 | 22.360 | 22.360 | 2,642,078 |
| 2024-10-18 | 21.120 | 23.090 | 21.000 | 22.380 | 22.380 | 1,799,214 |
| 2024-10-17 | 21.420 | 21.880 | 21.120 | 21.120 | 21.120 | 730,082 |
| 2024-10-16 | 20.950 | 21.680 | 20.500 | 21.450 | 21.450 | 690,176 |
| 2024-10-15 | 20.710 | 21.590 | 20.710 | 20.950 | 20.950 | 741,927 |
| 2024-10-14 | 19.760 | 21.090 | 19.760 | 20.940 | 20.940 | 1,086,800 |
| 2024-10-11 | 20.700 | 20.970 | 19.600 | 19.840 | 19.840 | 915,901 |
| 2024-10-10 | 21.400 | 21.450 | 20.380 | 20.710 | 20.710 | 1,134,017 |
| 2024-10-09 | 22.000 | 22.150 | 20.530 | 20.700 | 20.700 | 2,494,486 |
| 2024-10-08 | 25.500 | 25.500 | 21.340 | 23.110 | 23.110 | 3,564,877 |
| 2024-09-30 | 19.950 | 22.000 | 19.700 | 21.730 | 21.730 | 3,278,362 |
| 2024-09-27 | 19.660 | 20.400 | 19.320 | 19.510 | 19.510 | 1,137,683 |
| 2024-09-26 | 18.900 | 19.790 | 18.200 | 19.590 | 19.590 | 1,434,573 |
| 2024-09-25 | 17.440 | 18.930 | 17.190 | 18.550 | 18.550 | 1,674,805 |
| 2024-09-24 | 16.870 | 17.280 | 16.580 | 17.100 | 17.100 | 545,292 |
| 2024-09-23 | 16.500 | 17.050 | 16.370 | 16.580 | 16.580 | 361,552 |
| 2024-09-20 | 16.750 | 17.110 | 16.380 | 16.620 | 16.620 | 610,516 |
| 2024-09-19 | 16.390 | 16.930 | 16.200 | 16.750 | 16.750 | 604,267 |
| 2024-09-18 | 16.900 | 17.010 | 16.050 | 16.320 | 16.320 | 494,564 |
| 2024-09-13 | 17.410 | 17.860 | 16.900 | 17.000 | 17.000 | 1,225,239 |
| 2024-09-12 | 17.280 | 17.890 | 17.280 | 17.610 | 17.610 | 1,465,882 |
| 2024-09-11 | 16.210 | 17.540 | 16.210 | 17.340 | 17.340 | 1,703,095 |
| 2024-09-10 | 16.870 | 17.160 | 16.310 | 16.400 | 16.400 | 473,075 |
| 2024-09-09 | 16.380 | 17.190 | 16.160 | 16.820 | 16.820 | 1,086,736 |
| 2024-09-06 | 16.870 | 16.980 | 16.250 | 16.360 | 16.360 | 634,085 |
| 2024-09-05 | 17.300 | 17.300 | 16.380 | 16.760 | 16.760 | 751,321 |
| 2024-09-04 | 16.870 | 17.120 | 16.680 | 16.780 | 16.780 | 449,318 |
| 2024-09-03 | 16.660 | 17.000 | 16.310 | 16.870 | 16.870 | 772,591 |
| 2024-09-02 | 16.230 | 17.450 | 16.230 | 16.420 | 16.420 | 1,875,645 |
| 2024-08-30 | 15.560 | 16.540 | 15.550 | 16.230 | 16.230 | 1,061,987 |
| 2024-08-29 | 16.090 | 16.520 | 15.510 | 15.850 | 15.850 | 851,169 |
| 2024-08-28 | 16.400 | 16.720 | 15.860 | 16.120 | 16.120 | 1,281,940 |
| 2024-08-27 | 16.580 | 17.380 | 16.330 | 16.700 | 16.700 | 1,250,838 |
| 2024-08-26 | 16.440 | 16.730 | 16.200 | 16.580 | 16.580 | 1,038,448 |
| 2024-08-23 | 16.330 | 16.680 | 16.200 | 16.550 | 16.550 | 611,378 |
| 2024-08-22 | 16.880 | 17.080 | 16.270 | 16.610 | 16.610 | 919,388 |
| 2024-08-21 | 17.120 | 17.310 | 16.520 | 16.820 | 16.820 | 1,093,300 |
| 2024-08-20 | 17.380 | 17.880 | 16.800 | 17.400 | 17.400 | 1,165,510 |
| 2024-08-19 | 17.820 | 18.020 | 17.150 | 17.230 | 17.230 | 1,402,059 |
| 2024-08-16 | 17.200 | 18.500 | 16.980 | 18.020 | 18.020 | 3,429,395 |
| 2024-08-15 | 18.390 | 18.390 | 16.700 | 17.860 | 17.860 | 5,351,197 |
| 2024-08-14 | 25.520 | 25.590 | 20.410 | 20.410 | 20.410 | 2,379,063 |
| 2024-08-13 | 25.600 | 26.150 | 24.970 | 25.510 | 25.510 | 1,807,280 |
| 2024-08-12 | 26.960 | 26.960 | 24.800 | 25.100 | 25.100 | 1,621,767 |
| 2024-08-09 | 27.000 | 27.160 | 25.270 | 26.930 | 26.930 | 2,365,624 |
| 2024-08-08 | 27.000 | 27.580 | 26.700 | 27.050 | 27.050 | 1,375,969 |
| 2024-08-07 | 26.300 | 27.360 | 25.360 | 27.300 | 27.300 | 1,718,901 |
| 2024-08-06 | 23.450 | 26.190 | 23.450 | 26.180 | 26.180 | 2,977,884 |
| 2024-08-05 | 24.200 | 25.140 | 23.140 | 23.180 | 23.180 | 1,651,215 |
| 2024-08-02 | 22.680 | 24.510 | 22.390 | 24.390 | 24.390 | 2,239,278 |
| 2024-08-01 | 21.900 | 22.600 | 21.800 | 22.600 | 22.600 | 1,079,750 |
| 2024-07-31 | 20.530 | 22.200 | 20.220 | 22.200 | 22.200 | 1,676,231 |
| 2024-07-30 | 21.210 | 21.500 | 20.210 | 20.700 | 20.700 | 2,001,563 |
| 2024-07-29 | 19.550 | 20.800 | 19.330 | 20.700 | 20.700 | 2,675,632 |
| 2024-07-26 | 19.350 | 20.980 | 19.090 | 19.580 | 19.580 | 2,591,644 |
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.