Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.610	25.360	24.200	24.940	22.480	1,884,994
2022-08-01	24.410	25.140	24.040	24.860	22.408	1,124,268
2022-07-29	25.020	25.630	24.250	24.420	22.011	1,905,370
2022-07-28	24.490	25.980	24.310	24.710	22.272	2,414,951
2022-07-27	23.910	24.430	23.910	24.220	21.831	604,877
2022-07-26	24.470	24.750	23.880	24.180	21.795	744,566
2022-07-25	24.110	24.980	24.000	24.480	22.065	940,827
2022-07-22	25.050	25.400	24.000	24.110	21.732	1,122,139
2022-07-21	24.990	25.350	24.600	24.750	22.308	779,398
2022-07-20	25.440	25.440	24.710	24.840	22.389	828,077
2022-07-19	24.760	25.290	24.660	25.270	22.777	680,170
2022-07-18	25.250	25.980	24.700	24.980	22.516	1,018,419
2022-07-15	24.310	25.400	23.880	25.200	22.714	2,308,869
2022-07-14	24.730	25.570	24.310	24.470	22.056	1,385,227
2022-07-13	24.700	25.300	24.500	25.080	22.606	810,477
2022-07-12	25.650	26.250	24.900	24.930	22.471	1,677,094
2022-07-11	25.780	26.700	25.400	25.780	23.237	1,347,719
2022-07-08	26.440	26.770	25.650	25.840	23.291	1,331,171
2022-07-07	26.150	26.490	25.690	26.220	23.633	1,140,299
2022-07-06	26.610	27.170	25.650	25.800	23.255	1,638,937
2022-07-05	27.230	27.400	25.600	27.250	24.562	2,703,731
2022-07-04	26.580	27.440	25.720	27.240	24.553	1,987,458
2022-07-01	26.520	26.540	25.500	26.030	23.462	1,910,333
2022-06-30	25.440	26.950	25.060	25.990	23.426	2,161,144
2022-06-29	25.640	26.250	24.770	25.490	22.975	2,479,378
2022-06-28	26.250	26.760	25.170	25.690	23.156	2,800,090
2022-06-27	27.050	27.300	26.410	26.650	24.021	2,421,725
2022-06-24	27.560	27.580	26.510	27.130	24.454	2,654,181
2022-06-23	26.740	27.450	26.010	27.010	24.345	3,284,000
2022-06-22	26.150	27.100	25.980	26.360	23.760	3,174,460
2022-06-21	27.180	27.360	25.860	25.980	23.417	3,472,343
2022-06-20	26.050	27.390	25.740	27.120	24.445	3,985,606
2022-06-17	25.590	26.150	25.300	25.850	23.300	2,092,790
2022-06-16	24.800	25.990	24.610	25.480	22.966	3,234,223
2022-06-15	24.150	25.360	23.720	24.700	22.263	3,124,685
2022-06-14	22.650	24.380	22.300	24.150	21.768	3,630,638
2022-06-13	21.990	23.000	21.710	22.890	20.632	2,053,376
2022-06-10	21.840	22.310	21.320	21.760	19.613	1,225,160
2022-06-09	21.630	22.120	21.200	21.710	19.568	1,367,802
2022-06-08	22.330	22.670	21.610	21.930	19.767	1,065,651
2022-06-07	22.300	22.780	21.980	22.250	20.055	1,061,702
2022-06-06	22.270	22.610	21.820	22.130	19.947	1,338,000
2022-06-02	21.500	22.060	21.300	21.980	19.812	902,205
2022-06-01	21.950	21.950	21.120	21.900	19.740	987,742
2022-05-31	21.930	22.210	20.950	21.670	19.532	1,610,957
2022-05-30	20.930	22.100	20.720	21.930	19.595	1,863,438
2022-05-27	20.970	21.240	20.720	20.810	18.595	1,328,839
2022-05-26	20.810	21.560	20.550	21.140	18.889	1,464,782
2022-05-25	21.140	21.790	20.580	21.190	18.934	2,574,544
2022-05-24	22.990	22.990	21.330	21.360	19.086	1,454,593
2022-05-23	21.810	22.660	21.810	22.440	20.051	956,535
2022-05-20	22.110	22.470	21.640	22.320	19.944	1,100,575
2022-05-19	21.990	22.630	21.220	22.140	19.783	3,115,651
2022-05-18	21.150	22.540	21.000	22.060	19.711	2,641,934
2022-05-17	20.460	22.490	20.110	21.400	19.122	3,598,050
2022-05-16	21.000	21.000	20.060	20.420	18.246	1,505,716
2022-05-13	20.960	21.090	20.200	20.550	18.362	1,474,696
2022-05-12	20.590	20.900	20.150	20.710	18.505	1,601,849
2022-05-11	20.590	21.160	20.230	20.450	18.273	2,177,446
2022-05-10	19.100	21.190	19.090	20.760	18.550	2,965,474

← NewerPage 18 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.