Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.690	13.150	12.690	12.900	11.992	776,929
2024-07-24	13.310	13.310	12.770	12.800	11.900	1,433,030
2024-07-23	13.580	13.640	13.190	13.190	12.262	1,093,511
2024-07-22	13.740	13.770	13.520	13.600	12.643	997,579
2024-07-19	14.020	14.020	13.550	13.740	12.773	1,461,431
2024-07-18	13.400	13.920	13.320	13.830	12.857	2,146,643
2024-07-17	13.040	13.600	12.980	13.520	12.569	2,158,659
2024-07-16	12.900	13.290	12.900	13.030	12.113	1,554,695
2024-07-15	13.250	13.250	12.920	13.000	12.085	1,232,855
2024-07-12	13.450	13.460	13.040	13.110	12.188	1,054,241
2024-07-11	13.250	13.540	13.000	13.290	12.355	1,717,850
2024-07-10	13.250	13.250	12.800	12.920	12.011	2,021,191
2024-07-09	13.410	13.530	12.990	13.090	12.169	3,134,536
2024-07-08	13.980	13.980	13.350	13.440	12.494	1,713,356
2024-07-05	13.350	13.350	13.350	13.350	12.411	0
2024-07-04	13.860	13.860	13.260	13.350	12.411	1,721,695
2024-07-03	13.990	14.090	13.620	13.690	12.727	3,572,520
2024-07-02	14.560	14.580	13.910	14.000	13.015	4,245,893
2024-07-01	14.510	14.870	14.410	14.560	13.536	1,948,191
2024-06-28	14.750	15.050	14.670	14.690	13.657	1,698,032
2024-06-27	15.250	15.300	14.730	14.770	13.731	1,399,439
2024-06-26	14.870	15.270	14.730	15.250	14.177	945,605
2024-06-25	15.080	15.120	14.720	14.810	13.768	1,485,726
2024-06-24	15.400	15.580	14.890	14.910	13.861	1,469,096
2024-06-21	15.480	15.830	15.200	15.500	14.410	1,747,458
2024-06-20	15.490	15.560	15.210	15.230	14.159	1,429,120
2024-06-19	15.800	15.800	15.380	15.380	14.298	1,326,697
2024-06-18	15.610	15.770	15.460	15.740	14.633	1,951,404
2024-06-17	15.480	15.680	15.410	15.600	14.503	2,525,307
2024-06-14	15.940	16.120	15.330	15.800	14.688	5,074,646
2024-06-13	15.790	16.070	15.480	15.940	14.819	2,363,558
2024-06-12	15.820	15.990	15.660	15.810	14.698	1,186,445
2024-06-11	15.920	15.920	15.400	15.750	14.642	1,624,469
2024-06-07	16.060	16.280	15.610	15.670	14.568	2,143,622
2024-06-06	16.280	16.480	16.020	16.060	14.930	2,373,648
2024-06-05	16.620	16.630	16.250	16.420	15.265	2,497,121
2024-06-04	16.400	16.650	16.200	16.610	15.441	2,325,951
2024-06-03	16.660	16.900	16.140	16.340	15.190	4,279,944
2024-05-31	17.200	17.200	16.660	16.740	15.562	2,136,128
2024-05-30	17.000	17.060	16.800	16.950	15.758	1,076,479
2024-05-29	17.120	17.290	16.900	16.970	15.776	1,709,164
2024-05-28	17.780	17.860	17.050	17.190	15.981	2,136,549
2024-05-27	17.960	18.000	17.370	17.810	16.557	1,651,745
2024-05-24	18.580	18.650	17.760	17.910	16.650	1,952,773
2024-05-23	19.190	19.200	18.120	18.350	17.059	2,925,047
2024-05-22	18.990	19.120	18.650	18.990	17.654	1,555,796
2024-05-21	19.200	19.560	19.050	19.320	17.561	2,269,290
2024-05-20	18.990	19.540	18.800	19.370	17.606	3,352,669
2024-05-17	17.620	19.050	17.620	19.000	17.270	3,534,903
2024-05-16	17.870	18.010	17.520	17.780	16.161	2,310,289
2024-05-15	18.500	18.550	17.710	17.800	16.179	1,945,790
2024-05-14	18.680	18.680	18.320	18.320	16.652	1,952,503
2024-05-13	18.160	18.780	18.010	18.530	16.843	2,554,295
2024-05-10	18.800	18.900	18.210	18.290	16.625	1,906,942
2024-05-09	18.650	19.160	18.580	18.650	16.952	2,645,916
2024-05-08	18.800	18.990	18.320	18.800	17.088	2,804,217
2024-05-07	18.850	18.850	18.160	18.520	16.834	2,790,646
2024-05-06	18.170	18.800	17.970	18.660	16.961	2,495,490
2024-04-30	17.620	18.500	17.500	18.170	16.516	2,610,479
2024-04-29	17.280	17.920	17.220	17.790	16.170	2,705,595

← NewerPage 10 of 21 · 1,217 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.