Jiangsu Cowin Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.660	20.170	18.640	19.950	19.950	1,737,357
2026-10-19	19.550	20.410	18.530	19.180	19.180	1,956,734
2026-10-16	19.650	21.100	19.280	19.790	19.790	2,130,518
2026-10-15	19.640	20.720	19.150	19.550	19.550	2,522,207
2026-10-14	20.890	20.890	19.800	19.840	19.840	1,760,379
2026-10-13	20.180	20.900	19.270	20.480	20.480	3,028,169
2026-10-12	21.320	21.700	20.540	20.570	20.570	1,803,669
2026-10-09	21.260	21.640	20.430	21.510	21.510	2,478,743
2026-10-08	23.060	23.310	21.020	21.360	21.360	3,536,752
2026-09-30	21.340	23.290	21.220	22.580	22.580	4,178,847
2026-09-29	20.620	21.950	20.620	21.230	21.230	3,384,128
2026-09-28	21.870	22.830	21.000	21.250	21.250	3,984,854
2026-09-24	23.500	23.720	21.550	21.960	21.960	4,215,925
2026-09-23	22.030	25.660	21.690	23.790	23.790	5,895,341
2026-09-22	21.230	22.700	21.220	22.030	22.030	2,458,824
2026-09-21	21.190	21.900	20.950	21.280	21.280	1,781,909
2026-09-18	21.350	21.780	21.010	21.280	21.280	996,835
2026-09-17	20.530	21.360	20.200	21.250	21.250	1,221,622
2026-09-16	20.090	20.790	20.000	20.440	20.440	1,000,382
2026-09-15	21.190	21.190	20.200	20.200	20.200	706,279
2026-09-14	20.490	21.100	20.350	20.850	20.850	1,224,454
2026-09-11	20.570	21.190	19.510	20.370	20.370	1,452,558
2026-09-10	20.950	21.210	20.510	20.580	20.580	846,019
2026-09-09	21.050	21.790	20.920	21.030	21.030	1,089,248
2026-09-08	21.130	21.260	20.670	21.180	21.180	793,238
2026-09-07	21.230	21.570	20.750	21.250	21.250	1,443,290
2026-09-04	20.900	21.820	20.900	21.000	21.000	1,229,943
2026-09-03	21.440	21.820	20.900	21.330	21.330	1,405,062
2026-09-02	21.240	21.820	20.600	21.470	21.470	2,122,130
2026-09-01	20.990	21.450	20.850	21.260	21.260	1,957,946
2026-08-31	20.460	21.430	20.350	21.020	21.020	2,285,666
2026-08-28	21.000	21.200	20.710	20.770	20.770	1,834,183
2026-08-27	21.330	21.650	21.000	21.110	21.110	1,657,780
2026-08-26	21.070	21.880	20.880	21.580	21.580	2,290,331
2026-08-25	20.950	21.200	20.620	21.050	21.050	2,182,702
2026-08-24	22.420	22.420	20.570	21.220	21.220	4,526,537
2026-08-21	22.990	23.390	20.500	22.420	22.420	9,045,555
2026-08-20	20.500	22.870	20.090	22.870	22.870	2,129,822
2026-08-19	19.050	19.660	18.870	19.060	19.060	1,162,833
2026-08-18	19.310	19.550	19.200	19.320	19.320	1,156,957
2026-08-17	19.120	19.610	18.810	19.230	19.230	1,530,741
2026-08-14	19.300	19.770	19.020	19.120	19.120	1,481,334
2026-08-13	19.380	19.710	19.050	19.400	19.400	2,059,823
2026-08-12	19.540	19.900	19.230	19.340	19.340	1,423,177
2026-08-11	19.380	19.830	18.850	19.540	19.540	1,640,058
2026-08-10	18.830	19.880	18.510	19.550	19.550	1,821,970
2026-08-07	18.330	18.760	18.110	18.690	18.690	1,484,557
2026-08-06	17.880	18.480	17.880	18.330	18.330	891,265
2026-08-05	17.550	18.260	17.550	18.080	18.080	1,341,052
2026-08-04	17.490	17.970	17.440	17.840	17.840	1,128,997
2026-08-03	16.860	17.580	16.670	17.450	17.450	1,267,221
2026-07-31	15.930	16.910	15.930	16.860	16.860	1,204,791
2026-07-30	16.010	16.450	15.950	16.230	16.230	1,246,683
2026-07-29	15.180	16.280	15.180	15.980	15.980	1,274,030
2026-07-28	15.350	15.850	15.350	15.660	15.660	1,123,447
2026-07-27	14.760	15.600	14.760	15.440	15.440	1,219,618
2026-07-24	15.540	15.610	14.910	14.950	14.950	953,462
2026-07-23	15.280	15.660	15.070	15.530	15.530	828,854
2026-07-22	15.580	15.880	15.060	15.440	15.440	1,557,708
2026-07-21	15.710	15.810	14.420	15.770	15.770	1,949,877

Page 1 of 1 · 60 trading days

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.