CO - Global Cord Blood Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.745.785.535.775.7743,566
Jun 25, 20195.585.795.585.785.7852,100
Jun 24, 20195.615.615.455.555.5536,900
Jun 21, 20195.505.685.485.595.5948,100
Jun 20, 20195.505.655.115.545.54123,800
Jun 19, 20196.006.034.825.355.35148,900
Jun 18, 20195.956.195.565.775.77219,800
Jun 17, 20196.356.465.606.036.03182,600
Jun 14, 20196.396.486.146.326.32166,500
Jun 13, 20196.536.626.156.456.45146,200
Jun 12, 20196.546.556.466.526.5227,000
Jun 11, 20196.866.866.476.576.5754,100
Jun 10, 20196.796.796.466.756.75166,500
Jun 07, 20196.726.816.606.746.7414,600
Jun 06, 20196.756.806.686.716.71133,400
Jun 05, 20196.876.986.666.756.7531,000
Jun 04, 20196.526.866.256.856.85155,200
Jun 03, 20196.436.446.296.296.2918,800
May 31, 20196.346.446.306.396.3912,900
May 30, 20196.446.446.396.406.406,500
May 29, 20196.276.446.206.386.3865,300
May 28, 20196.446.556.426.436.4313,100
May 24, 20196.296.496.256.446.4418,600
May 23, 20196.376.486.216.266.26223,800
May 22, 20196.476.546.356.476.4719,200
May 21, 20196.626.666.536.566.5621,400
May 20, 20196.416.706.376.646.6432,100
May 17, 20196.406.606.386.476.4726,200
May 16, 20196.546.566.446.506.5019,300
May 15, 20196.276.766.276.586.5849,400
May 14, 20196.226.376.216.346.3418,600
May 13, 20196.476.476.176.196.1922,900
May 10, 20196.616.636.506.536.5323,900
May 09, 20196.606.706.566.566.5630,500
May 08, 20196.706.706.526.676.6725,800
May 07, 20196.666.786.616.716.7112,600
May 06, 20196.606.746.586.706.7019,500
May 03, 20196.756.906.696.786.7830,900
May 02, 20196.636.716.636.686.6814,200
May 01, 20196.706.776.606.696.6952,300
Apr 30, 20196.776.776.706.746.7414,600
Apr 29, 20196.696.816.656.746.7411,400
Apr 26, 20196.676.766.536.676.6723,700
Apr 25, 20196.866.996.506.716.7141,700
Apr 24, 20196.766.926.706.816.8111,900
Apr 23, 20196.866.906.646.836.8341,200
Apr 22, 20196.867.056.616.816.8137,100
Apr 18, 20196.826.946.746.906.9021,900
Apr 17, 20197.057.056.846.876.8722,900
Apr 16, 20197.107.106.907.007.0037,500
Apr 15, 20197.097.136.907.097.0931,300
Apr 12, 20197.297.297.067.147.1436,600
Apr 11, 20197.237.427.217.267.2614,300
Apr 10, 20197.297.487.227.247.2412,700
Apr 09, 20197.467.567.317.357.3522,100
Apr 08, 20197.517.697.337.467.4646,900
Apr 05, 20197.447.587.427.507.5016,200
Apr 04, 20197.527.557.517.557.5516,500
Apr 03, 20197.447.577.387.517.5199,600
Apr 02, 20197.507.547.307.457.4541,900
Apr 01, 20197.067.427.037.417.4147,500
Mar 29, 20196.917.056.917.027.0220,300
Mar 28, 20196.906.996.856.916.9171,700
Mar 27, 20197.037.036.856.946.9414,900
Mar 26, 20197.087.086.926.976.9720,700
Mar 25, 20197.067.066.867.067.0640,900
Mar 22, 20197.137.136.907.067.0635,600
Mar 21, 20197.117.307.047.157.1518,300
Mar 20, 20197.207.307.117.217.2123,500
Mar 19, 20197.017.246.897.127.1233,800
Mar 18, 20196.987.056.816.996.9932,900
Mar 15, 20196.907.006.886.996.9937,200
Mar 14, 20196.946.996.906.956.9546,500
Mar 13, 20196.906.916.856.896.8919,800
Mar 12, 20196.936.936.796.886.8862,300
Mar 11, 20197.007.006.756.886.8833,300
Mar 08, 20196.836.906.776.896.8944,400
Mar 07, 20197.067.096.856.906.9047,900
Mar 06, 20197.257.326.927.077.07119,700
Mar 05, 20197.367.537.277.317.3137,800
Mar 04, 20197.617.617.137.397.3953,700
Mar 01, 20197.657.737.467.557.5544,600
Feb 28, 20197.457.697.367.607.6080,700
Feb 27, 20197.467.557.257.407.4066,500
Feb 26, 20197.407.577.277.487.48218,600
Feb 25, 20197.097.206.987.127.12136,200
Feb 22, 20196.957.026.826.996.9969,100
Feb 21, 20196.876.926.726.916.9126,100
Feb 20, 20196.766.866.706.796.7950,200
Feb 19, 20196.706.776.616.746.7448,000
Feb 15, 20196.706.716.436.656.6519,500
Feb 14, 20196.726.796.676.726.7232,700
Feb 13, 20196.646.756.606.726.7263,300
Feb 12, 20196.356.646.226.556.5555,700
Feb 11, 20196.466.626.336.386.3832,600
Feb 08, 20196.566.716.446.456.4544,300
Feb 07, 20196.316.596.116.566.5699,500
Feb 06, 20196.226.336.206.306.3027,000
Feb 05, 20196.316.356.116.276.2722,500
Feb 04, 20196.236.316.216.276.2717,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...