Wuhan Keqian Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.850 | 26.050 | 25.630 | 25.870 | 23.116 | 878,060 |
| 2021-11-08 | 26.150 | 26.150 | 25.300 | 25.740 | 23.000 | 1,466,325 |
| 2021-11-05 | 26.260 | 26.530 | 26.010 | 26.150 | 23.366 | 864,668 |
| 2021-11-04 | 25.850 | 26.430 | 25.750 | 26.210 | 23.420 | 1,044,681 |
| 2021-11-03 | 25.450 | 26.090 | 25.280 | 25.850 | 23.098 | 996,691 |
| 2021-11-02 | 25.450 | 25.640 | 25.290 | 25.390 | 22.687 | 990,453 |
| 2021-11-01 | 25.010 | 25.680 | 25.000 | 25.420 | 22.714 | 758,309 |
| 2021-10-29 | 25.380 | 25.650 | 25.000 | 25.150 | 22.473 | 1,141,172 |
| 2021-10-28 | 26.000 | 26.000 | 24.810 | 25.070 | 22.401 | 2,415,527 |
| 2021-10-27 | 26.700 | 26.700 | 25.750 | 26.210 | 23.420 | 1,471,708 |
| 2021-10-26 | 27.030 | 27.030 | 26.530 | 26.760 | 23.911 | 1,362,122 |
| 2021-10-25 | 27.200 | 27.430 | 26.900 | 27.050 | 24.170 | 1,071,467 |
| 2021-10-22 | 27.330 | 27.330 | 27.030 | 27.050 | 24.170 | 693,913 |
| 2021-10-21 | 27.280 | 27.470 | 26.960 | 27.330 | 24.420 | 1,399,310 |
| 2021-10-20 | 28.070 | 28.130 | 27.210 | 27.350 | 24.438 | 1,910,635 |
| 2021-10-19 | 26.910 | 28.430 | 26.910 | 28.150 | 25.153 | 1,971,856 |
| 2021-10-18 | 27.350 | 27.480 | 26.850 | 27.000 | 24.126 | 1,563,334 |
| 2021-10-15 | 27.500 | 27.780 | 27.260 | 27.360 | 24.447 | 1,226,194 |
| 2021-10-14 | 28.050 | 28.600 | 27.630 | 27.630 | 24.688 | 1,370,758 |
← NewerPage 21 of 21 · 1,219 trading days
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.