CO - Global Cord Blood Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20203.01003.02002.81002.99002.9900646,300
Jul 01, 20203.12003.13002.97002.99002.9900530,600
Jun 30, 20203.31003.35003.06003.10003.1000365,200
Jun 29, 20203.14003.20002.99003.14003.1400290,700
Jun 26, 20203.08003.25002.99003.09003.0900183,600
Jun 25, 20202.99003.12002.98003.11003.110067,900
Jun 24, 20203.08003.09002.97003.04003.0400131,300
Jun 23, 20203.08003.18003.04003.10003.1000201,600
Jun 22, 20203.07003.09003.00003.07003.070087,900
Jun 19, 20203.08003.12003.03003.04003.040096,400
Jun 18, 20203.12003.12003.00003.02003.020096,300
Jun 17, 20203.20003.20003.05003.12003.1200104,700
Jun 16, 20203.23003.29003.12003.17003.1700217,300
Jun 15, 20202.99003.18002.96003.17003.1700189,900
Jun 12, 20203.07003.19002.95003.04003.0400362,500
Jun 11, 20202.87003.26002.85002.97002.9700450,200
Jun 10, 20203.22003.25002.93002.95002.9500385,500
Jun 09, 20203.40003.60003.18003.18003.1800343,600
Jun 08, 20203.07003.63002.96003.37003.3700975,900
Jun 05, 20202.60002.98002.58002.91002.9100814,300
Jun 04, 20202.60002.60002.58002.60002.6000152,400
Jun 03, 20202.61002.61002.58002.60002.6000207,000
Jun 02, 20202.60002.61002.58002.60002.6000220,500
Jun 01, 20202.63002.63002.54002.60002.6000174,900
May 29, 20202.65002.67002.55002.56002.5600162,300
May 28, 20202.79002.79002.65002.67002.6700105,500
May 27, 20202.68002.70002.67002.69002.690079,000
May 26, 20202.75002.75002.66002.67002.6700110,500
May 22, 20202.70002.70002.61002.69002.6900159,200
May 21, 20202.68002.75002.68002.70002.7000259,100
May 20, 20202.77002.79002.68002.69002.690089,900
May 19, 20202.75002.79002.71002.78002.780047,000
May 18, 20202.70002.79002.68002.75002.7500117,500
May 15, 20202.67002.71002.61002.64002.640056,200
May 14, 20202.62002.66002.57002.66002.660059,300
May 13, 20202.73002.74002.62002.62002.6200134,400
May 12, 20202.80002.82002.73002.73002.730090,400
May 11, 20202.83002.83002.76002.80002.800090,700
May 08, 20202.80002.80002.76002.80002.800077,300
May 07, 20202.84002.84002.75002.79002.790087,100
May 06, 20202.80002.80002.65002.75002.750093,300
May 05, 20202.87002.90002.73002.76002.760093,700
May 04, 20202.88002.88002.72002.84002.8400153,100
May 01, 20202.95002.98002.86002.88002.880081,400
Apr 30, 20202.95002.98002.92002.97002.9700153,700
Apr 29, 20202.90003.00002.83002.99002.9900300,000
Apr 28, 20202.92002.95002.86002.90002.9000114,400
Apr 27, 20202.92002.98002.86002.90002.9000154,100
Apr 24, 20203.01003.01002.89002.90002.9000130,100
Apr 23, 20203.03003.03002.95002.97002.9700121,600
Apr 22, 20203.01003.03002.97002.97002.9700128,100
Apr 21, 20202.95003.00002.90003.00003.0000109,100
Apr 20, 20202.95003.11002.94002.98002.9800222,200
Apr 17, 20203.01003.06002.92002.99002.9900110,600
Apr 16, 20203.00003.00002.96002.99002.990089,800
Apr 15, 20202.97003.00002.91003.00003.000073,300
Apr 14, 20203.04003.09002.97002.97002.970098,700
Apr 13, 20203.14003.17002.97002.99002.9900228,800
Apr 09, 20202.96003.23002.95003.19003.1900382,400
Apr 08, 20202.96003.01002.96002.98002.980083,200
Apr 07, 20203.13003.15002.93002.98002.9800130,000
Apr 06, 20202.87003.00002.87002.99002.990074,900
Apr 03, 20202.99003.00002.88002.91002.910030,300
Apr 02, 20202.93003.00002.88002.99002.990049,000
Apr 01, 20203.10003.15002.95002.96002.9600140,200
Mar 31, 20203.04003.21002.98003.18003.180067,800
Mar 30, 20203.05003.05002.90002.98002.9800113,500
Mar 27, 20203.44003.52002.90003.00003.0000586,700
Mar 26, 20203.42003.59003.40003.56003.560066,200
Mar 25, 20203.04003.39002.94003.38003.3800183,100
Mar 24, 20203.14003.16002.88002.99002.9900275,000
Mar 23, 20203.41003.41002.96002.99002.9900343,700
Mar 20, 20203.45003.89003.36003.39003.3900286,900
Mar 19, 20203.43003.56003.26003.41003.4100163,200
Mar 18, 20203.44003.57003.30003.43003.4300138,600
Mar 17, 20203.71003.79003.50003.65003.6500159,800
Mar 16, 20203.90004.00003.66003.71003.7100137,600
Mar 13, 20204.17004.17003.84004.05004.0500130,500
Mar 12, 20204.01004.03003.75003.97003.9700175,400
Mar 11, 20203.80004.11003.72004.07004.0700196,900
Mar 10, 20204.00004.00003.82003.88003.8800124,700
Mar 09, 20203.84003.95003.73003.87003.8700114,500
Mar 06, 20204.00004.05003.94004.00004.000079,000
Mar 05, 20204.17004.20004.05004.07004.070070,900
Mar 04, 20203.90004.26003.89004.24004.2400148,600
Mar 03, 20204.00004.04003.90003.92003.920075,400
Mar 02, 20203.94004.08003.81004.05004.0500125,100
Feb 28, 20203.90003.97003.85003.94003.9400124,000
Feb 27, 20204.00004.08003.93003.98003.9800119,500
Feb 26, 20204.29004.29004.05004.05004.0500108,300
Feb 25, 20204.32004.38004.26004.29004.290061,800
Feb 24, 20204.38004.38004.26004.30004.300088,600
Feb 21, 20204.30004.45004.30004.44004.440069,600
Feb 20, 20204.44004.47004.29004.32004.320096,400
Feb 19, 20204.54004.55004.44004.44004.4400146,100
Feb 18, 20204.84004.84004.51004.55004.5500107,000
Feb 14, 20204.89004.95004.77004.84004.840082,400
Feb 13, 20204.86004.90004.75004.87004.870077,100
Feb 12, 20204.82004.92004.78004.90004.900079,100
Feb 11, 20204.70004.79004.68004.77004.770049,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...