Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.830	26.100	25.370	25.920	23.161	1,310,576
2022-02-07	25.180	25.890	25.170	25.680	22.946	1,068,552
2022-01-28	25.490	25.670	24.980	25.200	22.517	1,336,054
2022-01-27	26.290	26.290	25.000	25.040	22.374	1,598,146
2022-01-26	25.990	26.450	25.640	25.910	23.152	1,306,837
2022-01-25	26.300	26.940	25.980	25.990	23.223	2,335,154
2022-01-24	26.220	26.980	26.220	26.610	23.777	2,332,772
2022-01-21	27.250	27.870	26.680	26.700	23.857	3,219,496
2022-01-20	28.330	28.980	27.730	27.730	24.778	3,766,946
2022-01-19	28.290	28.470	27.940	28.230	25.225	1,750,345
2022-01-18	29.090	29.190	28.030	28.180	25.180	4,245,364
2022-01-17	29.330	29.490	28.110	29.260	26.145	4,883,891
2022-01-14	28.800	29.540	28.590	29.050	25.957	3,564,898
2022-01-13	29.520	30.660	28.850	28.990	25.904	4,039,780
2022-01-12	29.170	29.650	28.790	29.310	26.190	3,662,244
2022-01-11	31.000	31.200	28.700	28.930	25.850	6,766,533
2022-01-10	30.650	31.560	30.000	30.950	27.655	5,399,294
2022-01-07	31.750	31.910	29.900	30.020	26.824	5,833,848
2022-01-06	32.260	32.940	31.110	31.340	28.004	8,075,108
2022-01-05	28.550	33.280	27.860	32.260	28.826	15,219,240
2022-01-04	27.590	28.450	27.590	27.970	24.992	3,861,545
2021-12-31	27.560	27.680	27.080	27.530	24.599	2,396,161
2021-12-30	27.400	27.800	27.200	27.550	24.617	2,413,887
2021-12-29	27.800	27.920	27.190	27.350	24.438	2,385,355
2021-12-28	27.660	28.580	27.520	27.870	24.903	4,586,581
2021-12-27	26.090	28.320	25.820	27.780	24.823	8,144,456
2021-12-24	25.300	26.130	24.810	25.970	23.205	3,845,168
2021-12-23	25.440	25.560	25.190	25.220	22.535	1,530,850
2021-12-22	25.560	25.850	25.400	25.500	22.785	1,565,723
2021-12-21	25.610	25.680	25.310	25.540	22.821	994,027
2021-12-20	25.450	25.600	25.200	25.580	22.857	2,522,755
2021-12-17	25.320	25.380	25.000	25.190	22.508	1,910,132
2021-12-16	25.110	25.390	25.100	25.320	22.624	1,080,700
2021-12-15	25.830	25.850	25.160	25.170	22.490	2,913,140
2021-12-14	26.240	26.300	25.810	25.820	23.071	3,106,001
2021-12-13	26.310	26.570	26.060	26.250	23.455	2,946,736
2021-12-10	26.680	26.820	26.260	26.360	23.554	2,244,728
2021-12-09	26.500	27.150	26.320	26.670	23.831	1,493,523
2021-12-08	26.480	26.530	26.250	26.420	23.607	888,242
2021-12-07	26.740	26.980	26.280	26.390	23.580	1,278,284
2021-12-06	27.500	27.650	26.820	27.000	24.126	1,949,703
2021-12-03	26.400	27.030	26.160	26.990	24.117	2,099,767
2021-12-02	26.200	26.780	26.150	26.420	23.607	1,188,240
2021-12-01	26.080	26.390	26.010	26.390	23.580	862,229
2021-11-30	26.050	26.370	26.050	26.190	23.402	784,760
2021-11-29	26.090	26.460	26.030	26.200	23.411	1,176,514
2021-11-26	26.880	26.980	26.230	26.370	23.563	1,150,579
2021-11-25	26.580	26.880	26.560	26.750	23.902	970,943
2021-11-24	26.400	26.920	26.030	26.620	23.786	1,556,246
2021-11-23	26.590	26.590	26.030	26.280	23.482	961,531
2021-11-22	26.360	26.750	26.230	26.390	23.580	1,185,917
2021-11-19	26.270	26.350	25.700	26.330	23.527	1,050,546
2021-11-18	26.320	26.590	26.100	26.260	23.464	1,014,831
2021-11-17	26.400	26.720	26.160	26.380	23.572	1,031,006
2021-11-16	27.110	27.110	26.380	26.550	23.723	1,221,091
2021-11-15	26.250	27.080	26.250	26.880	24.018	1,600,905
2021-11-12	26.360	26.400	26.100	26.270	23.473	689,416
2021-11-11	26.080	26.350	25.720	26.220	23.429	965,621
2021-11-10	25.720	26.180	25.620	25.910	23.152	620,337
2021-11-09	25.850	26.050	25.630	25.870	23.116	878,060

← NewerPage 20 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.