Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	26.030	27.880	26.030	27.350	24.652	4,789,209
2023-02-01	24.420	26.360	24.060	26.040	23.471	4,494,496
2023-01-31	24.800	24.900	24.130	24.260	21.867	1,582,749
2023-01-30	25.320	25.320	24.500	24.660	22.227	1,020,509
2023-01-20	24.730	25.200	24.620	24.910	22.453	1,072,386
2023-01-19	25.000	25.190	24.430	24.890	22.435	1,149,311
2023-01-18	24.600	25.120	24.300	24.950	22.489	2,151,930
2023-01-17	24.580	24.690	24.010	24.490	22.074	2,064,416
2023-01-16	24.010	25.200	23.630	24.350	21.948	2,407,881
2023-01-13	23.790	24.050	23.250	23.960	21.596	2,584,793
2023-01-12	23.130	23.740	23.000	23.470	21.155	2,768,385
2023-01-11	22.420	23.810	22.310	23.350	21.046	4,106,731
2023-01-10	22.140	22.860	21.890	22.550	20.325	2,663,811
2023-01-09	21.540	22.150	21.430	21.950	19.785	3,437,695
2023-01-06	22.250	22.270	21.420	21.690	19.550	4,077,644
2023-01-05	22.300	22.340	21.970	22.300	20.100	1,600,687
2023-01-04	22.800	22.800	21.620	22.060	19.884	3,974,213
2023-01-03	22.400	22.910	22.130	22.810	20.560	1,496,307
2022-12-30	22.240	22.590	22.000	22.400	20.190	1,452,558
2022-12-29	22.040	22.410	21.800	22.240	20.046	605,177
2022-12-28	22.830	23.070	22.050	22.090	19.911	1,112,012
2022-12-27	22.590	22.800	22.250	22.590	20.361	1,234,394
2022-12-26	21.940	22.730	21.940	22.600	20.370	1,076,833
2022-12-23	22.070	22.260	21.740	21.940	19.776	989,910
2022-12-22	22.560	22.690	22.020	22.060	19.884	1,263,933
2022-12-21	22.500	22.600	22.100	22.260	20.064	775,147
2022-12-20	22.850	23.070	22.200	22.480	20.262	2,165,304
2022-12-19	24.210	24.480	22.710	22.850	20.596	2,663,743
2022-12-16	24.400	24.550	24.120	24.300	21.903	1,308,553
2022-12-15	24.270	24.520	24.080	24.320	21.921	673,673
2022-12-14	24.810	25.080	24.200	24.270	21.876	1,620,740
2022-12-13	25.310	25.310	24.950	25.070	22.597	740,256
2022-12-12	25.420	25.540	25.010	25.140	22.660	877,913
2022-12-09	25.490	25.800	24.700	25.400	22.894	2,728,647
2022-12-08	25.880	26.240	25.410	25.680	23.147	1,186,722
2022-12-07	25.510	26.280	25.080	25.880	23.327	2,255,676
2022-12-06	26.120	26.120	25.600	25.750	23.210	909,901
2022-12-05	25.850	26.590	25.620	25.980	23.417	1,510,606
2022-12-02	26.200	26.800	25.560	25.820	23.273	1,625,588
2022-12-01	26.350	26.500	25.670	26.200	23.615	2,622,188
2022-11-30	25.650	26.200	25.430	25.970	23.408	1,792,820
2022-11-29	25.080	26.050	25.080	25.830	23.282	1,794,997
2022-11-28	25.800	26.000	24.980	25.260	22.768	1,943,113
2022-11-25	24.990	26.350	24.790	25.980	23.417	2,815,525
2022-11-24	25.260	25.260	24.260	24.840	22.389	2,626,669
2022-11-23	25.310	25.970	24.310	25.340	22.840	3,169,822
2022-11-22	26.100	26.850	25.080	25.170	22.687	2,226,126
2022-11-21	25.020	26.760	24.880	26.110	23.534	4,821,330
2022-11-18	26.340	27.100	25.200	25.320	22.822	3,345,336
2022-11-17	25.860	26.820	25.440	26.450	23.841	3,803,779
2022-11-16	26.100	26.100	25.520	25.770	23.228	1,196,410
2022-11-15	25.800	26.200	25.500	25.930	23.372	1,747,353
2022-11-14	25.600	26.160	24.900	25.740	23.201	2,275,398
2022-11-11	26.000	26.940	25.180	25.300	22.804	3,395,842
2022-11-10	25.560	26.260	25.350	25.920	23.363	2,788,246
2022-11-09	25.030	25.770	24.900	25.510	22.993	2,622,477
2022-11-08	25.380	25.800	24.920	25.170	22.687	2,751,004
2022-11-07	25.500	26.300	24.900	25.350	22.849	6,050,872
2022-11-04	25.840	26.260	25.000	25.740	23.201	6,355,506
2022-11-03	25.240	26.100	24.360	25.400	22.894	4,354,193

← NewerPage 16 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.