Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.210	25.470	24.130	24.910	22.453	4,011,144
2022-11-01	24.200	25.100	23.810	24.070	21.695	4,027,144
2022-10-31	22.880	25.550	22.610	24.070	21.695	7,869,806
2022-10-28	23.220	23.420	22.370	22.620	20.389	1,286,291
2022-10-27	23.300	23.600	22.800	23.210	20.920	2,988,051
2022-10-26	23.400	24.500	23.300	23.460	21.146	1,966,071
2022-10-25	23.840	24.260	23.150	23.440	21.128	1,677,536
2022-10-24	24.360	24.880	23.800	23.840	21.488	1,421,208
2022-10-21	24.050	25.140	24.050	24.600	22.173	3,908,411
2022-10-20	23.680	24.700	23.620	24.050	21.677	1,093,589
2022-10-19	24.200	24.850	23.820	23.920	21.560	1,454,325
2022-10-18	24.020	25.600	24.020	24.610	22.182	2,544,397
2022-10-17	22.900	24.800	22.810	24.290	21.894	2,660,409
2022-10-14	22.670	23.340	22.410	22.900	20.641	1,267,940
2022-10-13	22.100	22.940	21.900	22.530	20.307	1,171,326
2022-10-12	21.400	22.340	21.110	22.180	19.992	1,488,206
2022-10-11	21.700	21.930	20.800	21.400	19.289	1,229,000
2022-10-10	20.880	22.210	20.820	21.650	19.514	2,621,247
2022-09-30	21.310	21.600	20.720	20.750	18.703	952,463
2022-09-29	21.300	21.860	20.970	21.150	19.064	1,213,092
2022-09-28	22.030	22.350	21.080	21.090	19.009	1,585,706
2022-09-27	21.580	22.300	21.580	22.150	19.965	1,342,702
2022-09-26	22.800	22.800	21.300	21.850	19.694	2,664,860
2022-09-23	23.230	23.780	22.550	22.710	20.470	1,477,637
2022-09-22	23.210	23.870	22.800	23.460	21.146	1,809,929
2022-09-21	22.960	23.370	22.200	23.130	20.848	1,460,793
2022-09-20	23.210	23.780	22.720	22.970	20.704	1,225,186
2022-09-19	23.060	23.850	22.190	23.440	21.128	2,462,094
2022-09-16	22.770	24.870	22.600	23.310	21.010	4,094,344
2022-09-15	22.300	23.070	22.300	22.730	20.488	1,603,136
2022-09-14	23.870	23.870	22.650	22.820	20.569	2,823,743
2022-09-13	22.780	24.180	21.370	23.660	21.326	6,480,689
2022-09-09	23.020	23.500	22.720	22.780	20.533	2,012,455
2022-09-08	25.160	25.640	22.360	23.520	21.200	8,306,050
2022-09-07	25.880	26.000	25.060	25.160	22.678	3,093,620
2022-09-06	23.700	26.970	23.340	26.000	23.435	10,131,782
2022-09-05	24.260	24.600	22.800	23.380	21.074	2,545,321
2022-09-02	25.180	25.180	24.310	24.380	21.975	1,486,541
2022-09-01	24.280	26.300	24.060	24.880	22.426	3,609,838
2022-08-31	24.820	25.000	23.130	24.280	21.885	2,680,140
2022-08-30	24.240	25.100	22.660	24.750	22.308	3,767,228
2022-08-29	23.840	24.660	23.760	24.060	21.686	1,034,979
2022-08-26	24.030	25.080	23.700	23.950	21.587	1,489,174
2022-08-25	24.880	25.380	23.870	24.140	21.759	1,044,762
2022-08-24	25.450	25.450	24.200	24.360	21.957	763,566
2022-08-23	25.000	25.150	24.550	25.050	22.579	681,046
2022-08-22	24.000	24.980	23.500	24.960	22.498	1,175,281
2022-08-19	24.540	24.630	23.920	24.000	21.632	1,211,354
2022-08-18	24.610	24.890	24.150	24.540	22.119	1,359,935
2022-08-17	25.770	25.770	24.820	24.860	22.408	998,545
2022-08-16	25.390	25.870	25.020	25.580	23.056	1,080,830
2022-08-15	25.000	25.720	24.490	25.400	22.894	1,936,091
2022-08-12	25.620	25.980	25.230	25.360	22.858	680,884
2022-08-11	25.600	26.100	25.380	25.800	23.255	686,161
2022-08-10	26.030	26.100	25.270	25.460	22.948	961,705
2022-08-09	26.470	26.580	25.710	26.290	23.696	1,305,615
2022-08-08	26.720	26.910	26.110	26.320	23.723	1,044,371
2022-08-05	26.740	27.300	25.980	26.950	24.291	2,130,899
2022-08-04	25.350	26.860	25.350	26.700	24.066	3,640,421
2022-08-03	25.200	25.490	24.720	25.150	22.669	1,646,459

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.6400 CNY
2025-06-16	0.4300 CNY
2024-05-22	0.4300 CNY
2023-06-06	0.1900 CNY
2022-05-31	0.1900 CNY
2021-06-23	0.2900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.