Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.000	16.250	15.870	16.150	14.680	3,138,287
2024-01-22	17.050	17.060	16.010	16.030	14.571	3,914,529
2024-01-19	17.600	17.600	16.920	17.000	15.452	2,647,079
2024-01-18	18.180	18.180	17.170	17.630	16.025	3,585,112
2024-01-17	18.840	19.000	18.180	18.180	16.525	1,603,662
2024-01-16	19.100	19.100	18.600	18.880	17.161	2,079,673
2024-01-15	19.150	19.150	19.150	19.150	17.407	0
2024-01-12	19.290	19.460	19.100	19.150	17.407	1,191,925
2024-01-11	18.790	19.320	18.790	19.160	17.416	1,581,328
2024-01-10	19.310	19.320	18.850	18.890	17.170	2,456,221
2024-01-09	19.450	19.600	19.010	19.170	17.425	2,166,535
2024-01-08	19.630	19.740	19.160	19.270	17.516	2,246,491
2024-01-05	20.150	20.380	19.510	19.640	17.852	2,926,149
2024-01-04	20.230	20.350	19.950	20.180	18.343	2,069,605
2024-01-03	20.330	20.570	20.050	20.270	18.425	2,211,977
2024-01-02	20.390	20.610	20.010	20.360	18.506	2,817,527
2023-12-29	19.820	20.520	19.790	20.380	18.525	4,564,276
2023-12-28	20.100	20.170	19.700	19.790	17.988	3,894,616
2023-12-27	19.620	20.390	19.520	20.170	18.334	4,020,181
2023-12-26	19.700	20.040	19.450	19.670	17.879	3,955,712
2023-12-25	18.450	20.080	18.330	19.560	17.779	4,913,797
2023-12-22	18.200	18.520	18.010	18.370	16.698	2,640,546
2023-12-21	18.240	18.340	17.940	18.250	16.588	2,302,110
2023-12-20	18.300	18.550	18.200	18.280	16.616	1,450,542
2023-12-19	18.400	18.400	18.060	18.270	16.607	1,098,045
2023-12-18	18.320	18.550	18.170	18.340	16.670	1,241,207
2023-12-15	18.570	18.570	18.260	18.260	16.598	1,564,636
2023-12-14	18.420	18.810	18.420	18.570	16.879	1,380,960
2023-12-13	18.580	18.730	18.380	18.420	16.743	1,123,412
2023-12-12	18.750	18.800	18.420	18.630	16.934	1,337,686
2023-12-11	18.500	18.850	18.190	18.770	17.061	2,364,560
2023-12-08	18.950	18.970	18.500	18.500	16.816	2,172,901
2023-12-07	19.180	19.190	18.610	18.810	17.097	2,458,618
2023-12-06	18.810	19.350	18.750	19.180	17.434	1,540,177
2023-12-05	19.050	19.170	18.810	18.820	17.107	1,104,023
2023-12-04	19.320	19.330	18.900	18.930	17.207	1,517,683
2023-12-01	19.480	19.480	19.130	19.310	17.552	1,027,827
2023-11-30	19.350	19.480	19.150	19.380	17.616	1,168,329
2023-11-29	19.650	19.670	19.310	19.410	17.643	1,325,860
2023-11-28	19.320	19.720	19.200	19.650	17.861	1,721,215
2023-11-27	19.500	19.660	19.340	19.490	17.716	1,456,316
2023-11-24	19.680	19.760	19.500	19.620	17.834	1,256,208
2023-11-23	19.600	19.760	19.340	19.690	17.897	1,372,003
2023-11-22	19.680	19.810	19.510	19.530	17.752	1,596,455
2023-11-21	19.630	19.860	19.510	19.710	17.916	1,783,109
2023-11-20	20.310	20.310	19.360	19.730	17.934	3,733,957
2023-11-17	19.950	20.400	19.740	20.260	18.415	1,652,132
2023-11-16	19.900	20.190	19.810	19.900	18.088	1,557,958
2023-11-15	20.100	20.220	19.920	20.010	18.188	1,202,157
2023-11-14	20.000	20.100	19.820	19.930	18.116	1,394,708
2023-11-13	19.900	20.090	19.650	19.930	18.116	1,301,644
2023-11-10	19.700	20.040	19.690	19.850	18.043	1,493,248
2023-11-09	20.200	20.250	19.710	19.980	18.161	1,084,874
2023-11-08	19.820	20.200	19.730	20.000	18.179	1,154,537
2023-11-07	19.920	20.080	19.760	19.880	18.070	1,273,468
2023-11-06	19.440	20.220	19.440	20.130	18.297	1,942,730
2023-11-03	19.190	19.640	19.190	19.440	17.670	847,380
2023-11-02	19.540	19.770	19.190	19.190	17.443	941,987
2023-11-01	19.620	19.690	19.320	19.600	17.816	791,097
2023-10-31	19.220	19.730	19.170	19.620	17.834	1,225,924

← NewerPage 12 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.