Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	25.700	26.280	24.940	25.590	23.066	2,094,679
2023-04-27	25.640	26.160	25.130	25.880	23.327	1,705,724
2023-04-26	24.390	25.810	24.020	25.580	23.056	3,257,118
2023-04-25	24.480	24.650	23.510	23.990	21.623	2,681,730
2023-04-24	24.880	25.600	24.090	24.480	22.065	2,966,413
2023-04-21	25.490	26.190	25.100	25.180	22.696	2,840,823
2023-04-20	25.650	26.390	25.220	25.300	22.804	3,776,816
2023-04-19	27.510	28.390	25.550	25.900	23.345	7,578,396
2023-04-18	27.000	29.590	27.000	28.320	25.526	10,318,394
2023-04-17	26.600	26.600	25.060	25.840	23.291	3,752,483
2023-04-14	26.150	26.600	25.780	26.450	23.841	1,390,893
2023-04-13	25.640	26.670	25.360	26.280	23.687	2,030,879
2023-04-12	25.980	26.090	25.260	25.540	23.020	3,268,906
2023-04-11	25.760	26.170	25.520	25.720	23.183	806,500
2023-04-10	25.880	26.190	25.570	25.800	23.255	1,666,303
2023-04-07	26.620	26.840	24.890	25.860	23.309	3,362,666
2023-04-06	26.900	26.900	25.990	26.360	23.760	1,203,831
2023-04-04	27.600	27.780	26.500	26.720	24.084	1,339,407
2023-04-03	27.250	27.890	26.790	27.340	24.643	1,644,405
2023-03-31	26.430	27.350	26.110	27.210	24.526	2,592,692
2023-03-30	25.850	26.450	25.730	26.170	23.588	1,088,814
2023-03-29	25.730	26.700	25.590	25.890	23.336	1,980,322
2023-03-28	25.600	26.350	25.030	26.020	23.453	2,064,839
2023-03-27	25.890	26.370	25.500	25.640	23.111	3,489,554
2023-03-24	26.540	26.890	26.040	26.140	23.561	3,350,261
2023-03-23	26.780	27.080	26.330	26.470	23.859	1,609,489
2023-03-22	27.120	27.300	26.500	26.600	23.976	1,430,325
2023-03-21	26.990	27.660	26.520	26.890	24.237	1,384,298
2023-03-20	26.520	27.040	26.240	26.650	24.021	1,635,076
2023-03-17	27.110	27.500	26.580	26.750	24.111	2,072,142
2023-03-16	27.310	27.840	27.000	27.240	24.553	1,537,560
2023-03-15	28.410	28.410	26.960	27.310	24.616	4,381,767
2023-03-14	28.420	29.370	27.720	28.200	25.418	2,554,370
2023-03-13	27.510	28.820	27.510	28.220	25.436	2,164,438
2023-03-10	27.830	28.180	27.220	27.800	25.057	1,963,437
2023-03-09	27.930	28.490	27.580	27.630	24.904	1,693,052
2023-03-08	28.080	28.780	27.700	28.200	25.418	1,949,146
2023-03-07	29.520	30.100	28.100	28.170	25.391	3,332,726
2023-03-06	28.720	29.660	28.230	29.200	26.319	2,833,016
2023-03-03	29.300	29.300	28.420	28.600	25.779	2,587,781
2023-03-02	29.920	30.390	29.030	29.300	26.410	3,613,087
2023-03-01	31.210	31.350	30.000	30.220	27.239	3,604,548
2023-02-28	30.100	32.000	29.960	31.300	28.212	4,623,342
2023-02-27	30.090	30.920	29.920	30.530	27.518	5,194,065
2023-02-24	29.620	30.830	29.590	29.920	26.968	3,157,288
2023-02-23	30.090	30.760	29.430	29.800	26.860	2,080,990
2023-02-22	29.330	31.580	29.330	30.250	27.266	3,525,687
2023-02-21	29.610	30.390	28.640	29.790	26.851	3,589,729
2023-02-20	29.520	29.650	28.760	29.420	26.518	2,646,588
2023-02-17	29.830	30.300	29.270	29.400	26.500	2,016,451
2023-02-16	29.960	30.330	29.280	29.490	26.581	2,765,977
2023-02-15	31.190	31.190	29.490	30.220	27.239	4,411,998
2023-02-14	30.600	31.410	30.220	30.850	27.807	2,837,972
2023-02-13	31.030	31.490	30.350	30.990	27.933	1,725,987
2023-02-10	30.410	31.660	30.400	30.970	27.915	3,758,273
2023-02-09	30.600	31.020	29.890	30.300	27.311	3,753,871
2023-02-08	30.640	31.250	29.870	30.290	27.302	3,924,245
2023-02-07	31.500	31.680	30.320	30.410	27.410	5,573,971
2023-02-06	30.090	31.840	29.330	31.680	28.555	9,648,686
2023-02-03	27.200	30.700	27.200	29.850	26.905	13,782,734

← NewerPage 15 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.