Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.850	17.850	17.230	17.390	15.807	2,130,453
2024-04-25	17.580	17.960	17.490	17.620	16.016	1,988,060
2024-04-24	17.800	17.800	17.370	17.760	16.143	1,311,145
2024-04-23	18.000	18.030	17.300	17.560	15.961	2,634,905
2024-04-22	16.880	18.120	16.720	17.930	16.298	4,368,120
2024-04-19	16.760	16.930	16.350	16.670	15.152	2,327,992
2024-04-18	16.850	17.080	16.700	16.760	15.234	2,182,785
2024-04-17	16.990	17.280	16.700	16.960	15.416	2,708,459
2024-04-16	17.650	17.740	16.630	16.660	15.143	3,594,630
2024-04-15	18.120	18.320	17.340	17.650	16.043	3,981,497
2024-04-12	18.790	18.950	17.990	18.150	16.498	3,540,363
2024-04-11	19.350	19.360	18.650	18.790	17.079	2,589,339
2024-04-10	19.950	20.000	19.150	19.340	17.579	3,205,833
2024-04-09	19.560	20.090	19.430	19.950	18.134	3,204,428
2024-04-08	19.840	19.990	19.330	19.680	17.888	3,466,536
2024-04-03	19.800	20.150	19.500	19.840	18.034	4,704,212
2024-04-02	18.790	19.750	18.700	19.640	17.852	6,607,907
2024-04-01	17.340	18.790	17.340	18.730	17.025	5,694,860
2024-03-29	17.660	17.660	17.000	17.470	15.879	1,504,413
2024-03-28	17.380	17.820	16.910	17.510	15.916	2,498,942
2024-03-27	16.960	17.830	16.850	17.240	15.670	3,356,493
2024-03-26	16.910	17.340	16.910	17.100	15.543	2,195,702
2024-03-25	17.640	17.640	16.880	16.900	15.361	3,094,954
2024-03-22	18.080	18.440	17.710	17.870	16.243	2,664,311
2024-03-21	18.100	18.880	18.020	18.450	16.770	4,630,557
2024-03-20	17.060	18.490	16.970	18.210	16.552	6,735,464
2024-03-19	16.780	17.470	16.530	17.130	15.570	4,936,249
2024-03-18	16.190	16.560	16.120	16.530	15.025	2,398,101
2024-03-15	16.190	16.210	15.920	16.160	14.689	1,340,493
2024-03-14	16.330	16.580	16.010	16.160	14.689	1,708,762
2024-03-13	16.480	16.540	16.290	16.380	14.889	1,897,366
2024-03-12	16.280	16.560	16.230	16.510	15.007	2,227,431
2024-03-11	15.800	16.290	15.750	16.270	14.789	2,065,442
2024-03-08	15.840	16.030	15.580	15.830	14.389	1,458,048
2024-03-07	16.120	16.320	15.820	15.940	14.489	1,772,198
2024-03-06	16.230	16.450	16.010	16.130	14.661	1,779,500
2024-03-05	16.410	16.470	16.160	16.230	14.752	1,813,840
2024-03-04	16.560	16.630	16.270	16.490	14.989	1,722,470
2024-03-01	16.550	16.710	16.380	16.550	15.043	1,685,270
2024-02-29	16.030	16.660	16.030	16.650	15.134	2,899,647
2024-02-28	16.970	17.040	16.200	16.210	14.734	3,946,170
2024-02-27	16.400	16.690	16.230	16.680	15.161	4,143,056
2024-02-26	16.380	16.980	16.170	16.640	15.125	2,375,668
2024-02-23	16.410	16.520	16.060	16.400	14.907	1,894,131
2024-02-22	16.370	16.580	16.140	16.410	14.916	1,488,630
2024-02-21	16.180	16.970	15.910	16.340	14.852	2,313,492
2024-02-20	16.130	16.370	15.830	16.200	14.725	2,170,977
2024-02-19	17.000	17.000	15.970	16.150	14.680	3,055,589
2024-02-08	16.720	17.240	16.200	16.660	15.143	3,651,697
2024-02-07	15.470	16.760	15.260	16.210	14.734	3,978,056
2024-02-06	14.060	15.700	13.920	15.480	14.071	2,777,426
2024-02-05	14.700	14.890	13.950	14.370	13.062	3,281,897
2024-02-02	15.060	15.350	14.150	14.700	13.362	2,258,753
2024-02-01	15.200	15.500	14.750	15.060	13.689	2,647,680
2024-01-31	15.750	15.990	15.150	15.340	13.943	3,034,193
2024-01-30	16.200	16.300	15.800	15.820	14.380	1,358,643
2024-01-29	16.620	16.740	16.190	16.210	14.734	1,576,018
2024-01-26	16.930	17.000	16.330	16.420	14.925	1,722,866
2024-01-25	16.370	17.050	16.150	16.990	15.443	2,299,451
2024-01-24	16.400	16.470	15.700	16.400	14.907	2,133,746

← NewerPage 11 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.