Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.630	19.510	18.550	19.380	17.616	2,603,253
2023-10-27	18.180	18.690	17.580	18.580	16.888	2,534,486
2023-10-26	18.100	18.370	17.920	18.290	16.625	1,163,175
2023-10-25	18.410	18.570	18.150	18.190	16.534	907,553
2023-10-24	18.040	18.490	17.890	18.280	16.616	976,333
2023-10-23	18.440	18.510	17.890	18.040	16.398	973,087
2023-10-20	18.790	18.800	18.420	18.440	16.761	776,647
2023-10-19	19.080	19.230	18.700	18.750	17.043	1,145,547
2023-10-18	19.410	19.540	19.050	19.080	17.343	805,772
2023-10-17	19.560	19.840	19.110	19.370	17.606	1,212,190
2023-10-16	19.900	19.990	19.410	19.550	17.770	1,047,019
2023-10-13	19.730	19.890	19.530	19.710	17.916	1,030,254
2023-10-12	20.000	20.280	19.750	19.820	18.016	1,491,217
2023-10-11	19.710	20.440	19.700	20.000	18.179	1,340,468
2023-10-10	20.330	20.480	19.820	19.870	18.061	1,568,743
2023-10-09	20.580	20.790	20.280	20.400	18.543	1,107,003
2023-09-28	20.890	20.890	20.520	20.680	18.797	1,529,600
2023-09-27	20.210	20.960	20.180	20.890	18.988	1,881,619
2023-09-26	20.260	20.490	20.180	20.400	18.543	1,322,728
2023-09-25	19.860	20.480	19.700	20.360	18.506	2,669,651
2023-09-22	19.580	19.940	19.330	19.900	18.088	1,144,759
2023-09-21	19.720	19.830	19.500	19.580	17.797	1,089,613
2023-09-20	19.890	20.080	19.780	19.810	18.006	721,317
2023-09-19	20.300	20.410	19.850	19.940	18.125	968,490
2023-09-18	19.810	20.280	19.600	20.280	18.434	2,008,173
2023-09-15	20.000	20.150	19.700	19.810	18.006	2,511,923
2023-09-14	20.310	20.310	19.880	19.910	18.097	1,199,825
2023-09-13	20.340	20.560	20.130	20.350	18.497	1,163,878
2023-09-12	20.230	20.690	20.110	20.420	18.561	1,764,415
2023-09-11	19.690	20.310	19.520	20.240	18.397	2,037,579
2023-09-08	19.630	19.780	19.570	19.770	17.970	791,029
2023-09-07	19.910	20.030	19.600	19.630	17.843	1,800,610
2023-09-06	20.190	20.190	19.750	19.910	18.097	2,167,374
2023-09-05	20.180	20.290	19.940	20.050	18.225	1,572,471
2023-09-04	20.300	20.380	19.890	20.200	18.361	2,407,707
2023-09-01	20.510	20.680	20.080	20.200	18.361	2,073,134
2023-08-31	20.880	20.880	20.370	20.570	18.697	1,509,875
2023-08-30	20.700	21.060	20.500	20.780	18.888	2,637,600
2023-08-29	20.280	20.910	19.640	20.810	18.915	6,286,847
2023-08-28	21.480	21.550	20.330	20.430	18.570	2,039,320
2023-08-25	20.880	21.080	20.200	20.460	18.597	1,462,854
2023-08-24	20.600	21.090	20.510	20.820	18.924	1,749,688
2023-08-23	20.970	21.060	20.550	20.570	18.697	677,924
2023-08-22	20.820	21.100	20.620	20.870	18.970	970,597
2023-08-21	20.910	21.240	20.800	20.820	18.924	852,566
2023-08-18	21.110	21.400	20.880	20.910	19.006	1,105,609
2023-08-17	21.180	21.300	21.010	21.140	19.215	735,677
2023-08-16	21.200	21.470	21.000	21.180	19.252	824,087
2023-08-15	21.070	21.480	20.940	21.270	19.334	1,054,860
2023-08-14	21.360	21.380	20.850	21.070	19.152	1,867,037
2023-08-11	21.480	21.560	21.150	21.160	19.234	1,289,780
2023-08-10	21.320	21.630	21.210	21.450	19.497	929,705
2023-08-09	21.360	21.570	21.240	21.320	19.379	1,017,183
2023-08-08	21.580	21.810	21.300	21.420	19.470	1,489,758
2023-08-07	22.210	22.350	21.510	21.580	19.615	2,691,555
2023-08-04	22.650	22.690	22.110	22.210	20.188	1,614,365
2023-08-03	22.550	22.770	22.370	22.540	20.488	1,278,978
2023-08-02	23.300	23.300	22.330	22.550	20.497	1,822,906
2023-08-01	22.750	23.380	22.750	23.130	21.024	1,820,016
2023-07-31	24.120	24.120	22.750	22.870	20.788	2,037,766

← NewerPage 13 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.