Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.250	23.880	23.120	23.780	21.615	888,585
2023-07-27	23.610	23.650	23.140	23.290	21.170	784,860
2023-07-26	23.230	23.820	22.910	23.410	21.279	1,225,221
2023-07-25	23.400	23.450	22.880	23.280	21.161	1,318,070
2023-07-24	23.420	23.660	23.010	23.100	20.997	1,163,601
2023-07-21	23.220	23.540	23.000	23.340	21.215	767,830
2023-07-20	23.640	23.680	23.050	23.120	21.015	1,100,675
2023-07-19	23.750	23.750	23.200	23.410	21.279	956,182
2023-07-18	23.850	24.110	23.460	23.570	21.424	798,499
2023-07-17	23.600	24.180	23.440	23.850	21.679	1,102,169
2023-07-14	24.000	24.130	23.660	23.960	21.779	1,247,101
2023-07-13	24.150	24.630	23.920	24.190	21.988	1,383,749
2023-07-12	24.370	24.490	23.940	24.100	21.906	1,099,661
2023-07-11	24.450	24.570	24.120	24.490	22.260	1,411,348
2023-07-10	23.630	24.900	23.610	24.360	22.142	2,520,363
2023-07-07	22.830	24.240	22.800	23.750	21.588	2,227,909
2023-07-06	23.380	23.470	22.940	23.100	20.997	1,127,919
2023-07-05	23.670	23.800	23.050	23.270	21.151	1,087,545
2023-07-04	23.330	23.720	23.220	23.620	21.470	1,355,251
2023-07-03	23.800	23.970	23.240	23.620	21.470	1,943,356
2023-06-30	23.140	24.050	22.860	23.790	21.624	2,873,034
2023-06-29	22.130	23.300	22.080	23.120	21.015	2,768,602
2023-06-28	21.950	22.240	21.750	22.140	20.124	1,259,121
2023-06-27	22.380	22.780	21.790	21.980	19.979	1,981,051
2023-06-26	22.850	22.980	22.020	22.380	20.342	1,658,313
2023-06-21	23.850	23.850	22.610	22.780	20.706	1,935,703
2023-06-20	23.440	23.650	22.730	23.480	21.342	3,017,195
2023-06-19	22.490	24.000	22.410	23.330	21.206	3,063,572
2023-06-16	22.020	22.600	22.020	22.370	20.333	1,675,773
2023-06-15	21.900	22.150	21.670	22.020	20.015	1,062,114
2023-06-14	21.880	22.560	21.760	21.860	19.870	1,153,633
2023-06-13	22.000	22.110	21.880	21.950	19.952	1,319,860
2023-06-12	22.490	22.490	21.930	21.980	19.979	2,668,478
2023-06-09	22.550	22.690	22.020	22.430	20.388	1,837,479
2023-06-08	22.290	22.880	22.100	22.190	20.170	2,047,308
2023-06-07	22.640	23.950	22.200	22.400	20.361	3,587,469
2023-06-06	22.590	23.190	22.310	22.800	20.724	4,495,624
2023-06-05	23.190	23.310	22.500	22.700	20.461	2,518,113
2023-06-02	23.400	23.510	23.030	23.200	20.911	1,782,914
2023-06-01	23.160	23.600	22.810	23.110	20.830	2,010,593
2023-05-31	23.550	23.730	23.060	23.080	20.803	1,665,145
2023-05-30	23.610	23.780	22.980	23.350	21.046	1,633,295
2023-05-29	23.560	23.980	23.310	23.540	21.218	1,277,720
2023-05-26	23.730	23.950	23.540	23.860	21.506	721,185
2023-05-25	23.790	24.050	23.570	23.900	21.542	910,881
2023-05-24	24.410	24.410	23.900	23.920	21.560	1,138,326
2023-05-23	24.410	24.520	23.990	24.430	22.020	1,537,545
2023-05-22	24.210	24.440	23.800	24.130	21.750	1,766,970
2023-05-19	23.900	24.450	23.470	24.180	21.795	1,704,761
2023-05-18	24.190	24.370	23.760	23.880	21.524	1,090,946
2023-05-17	24.200	24.460	23.710	24.180	21.795	1,144,971
2023-05-16	24.300	24.560	24.010	24.230	21.840	1,449,442
2023-05-15	24.300	24.900	23.530	24.250	21.858	3,384,390
2023-05-12	24.280	25.550	24.090	24.780	22.335	2,127,387
2023-05-11	24.500	25.930	24.240	24.250	21.858	2,338,532
2023-05-10	23.950	24.480	23.800	24.330	21.930	1,269,949
2023-05-09	24.000	24.750	23.690	24.000	21.632	2,016,409
2023-05-08	25.380	25.480	24.200	24.630	22.200	3,139,512
2023-05-05	25.700	26.330	25.030	25.180	22.696	1,582,238
2023-05-04	25.410	26.440	25.380	25.880	23.327	2,384,926

← NewerPage 14 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.