Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.100	21.190	19.090	20.760	18.550	2,965,474
2022-05-09	18.920	19.520	18.770	19.480	17.406	1,780,794
2022-05-06	18.170	19.100	18.170	18.910	16.897	2,149,814
2022-05-05	18.080	18.880	17.790	18.600	16.620	1,878,656
2022-04-29	17.470	18.350	17.130	18.080	16.155	2,560,235
2022-04-28	17.580	17.750	16.750	17.310	15.467	2,235,260
2022-04-27	15.820	17.800	15.260	17.280	15.440	3,261,928
2022-04-26	17.040	17.230	16.000	16.010	14.306	2,579,054
2022-04-25	18.000	18.290	16.800	16.840	15.047	3,015,608
2022-04-22	18.850	18.960	18.260	18.290	16.343	2,474,555
2022-04-21	20.210	20.340	18.820	18.900	16.888	3,806,012
2022-04-20	21.330	21.620	20.190	20.380	18.210	4,498,564
2022-04-19	21.340	22.280	21.310	21.630	19.327	7,394,855
2022-04-18	22.900	23.960	22.830	23.650	21.132	1,474,459
2022-04-15	23.350	23.440	22.680	23.220	20.748	1,264,490
2022-04-14	23.280	23.640	22.800	23.330	20.846	1,651,521
2022-04-13	23.910	23.910	23.100	23.360	20.873	1,573,946
2022-04-12	23.800	24.010	23.340	23.900	21.356	1,216,410
2022-04-11	24.040	24.600	23.640	23.730	21.204	1,494,923
2022-04-08	24.520	24.790	23.880	24.110	21.543	1,442,199
2022-04-07	25.120	25.280	24.380	24.500	21.892	1,389,066
2022-04-06	24.740	25.790	24.680	25.120	22.446	2,096,109
2022-04-01	25.000	25.110	24.500	24.780	22.142	1,879,443
2022-03-31	25.310	25.700	24.880	25.180	22.499	1,227,817
2022-03-30	25.660	25.660	25.140	25.310	22.615	1,838,273
2022-03-29	25.260	26.180	25.250	25.580	22.857	1,371,335
2022-03-28	25.840	25.930	25.250	25.280	22.589	1,389,383
2022-03-25	25.670	26.340	25.590	25.840	23.089	1,419,276
2022-03-24	26.000	26.490	25.620	25.720	22.982	1,298,093
2022-03-23	25.900	26.360	25.300	26.210	23.420	1,819,677
2022-03-22	26.330	26.330	25.560	25.900	23.143	1,897,439
2022-03-21	25.860	26.570	25.810	26.050	23.277	2,446,164
2022-03-18	24.950	26.150	24.950	25.790	23.044	2,151,862
2022-03-17	25.340	25.820	25.000	25.210	22.526	2,421,610
2022-03-16	24.850	25.100	23.930	24.870	22.222	2,115,590
2022-03-15	24.380	25.290	24.380	24.390	21.793	2,943,386
2022-03-14	25.000	25.800	24.730	24.730	22.097	2,815,561
2022-03-11	25.000	25.690	24.520	25.480	22.767	2,504,705
2022-03-10	24.510	26.270	24.280	25.430	22.723	3,399,657
2022-03-09	25.400	25.480	23.100	23.940	21.391	3,005,499
2022-03-08	26.030	26.680	25.000	25.200	22.517	2,447,335
2022-03-07	26.920	27.470	26.210	26.470	23.652	2,383,207
2022-03-04	27.630	27.930	27.110	27.110	24.224	2,001,806
2022-03-03	27.730	27.860	27.100	27.730	24.778	3,093,238
2022-03-02	27.130	27.500	26.610	27.500	24.572	2,955,029
2022-03-01	27.190	27.700	26.800	27.330	24.420	4,692,266
2022-02-28	26.110	27.290	24.970	26.960	24.090	8,587,234
2022-02-25	24.190	24.650	24.020	24.150	21.579	1,425,246
2022-02-24	24.500	24.800	23.650	23.950	21.400	2,327,218
2022-02-23	24.470	24.600	24.130	24.550	21.936	1,586,520
2022-02-22	24.420	24.570	24.010	24.110	21.543	1,012,354
2022-02-21	24.100	24.750	24.040	24.550	21.936	1,581,512
2022-02-18	24.000	24.300	23.630	24.100	21.534	1,048,109
2022-02-17	24.400	24.500	23.880	24.000	21.445	1,223,005
2022-02-16	24.130	24.820	24.130	24.360	21.767	1,309,780
2022-02-15	24.460	24.480	23.500	23.970	21.418	2,200,722
2022-02-14	24.710	24.800	24.220	24.420	21.820	1,177,147
2022-02-11	25.760	25.870	24.700	24.700	22.070	2,612,816
2022-02-10	25.880	26.390	25.720	25.860	23.107	1,939,781
2022-02-09	25.840	26.440	25.820	26.250	23.455	1,031,112

← NewerPage 19 of 21 · 1,213 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.