Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.760	12.940	12.590	12.790	12.790	1,364,100
2026-07-17	13.300	13.300	12.570	12.770	12.770	2,799,709
2026-07-16	13.010	13.420	12.960	13.200	13.200	2,705,822
2026-07-15	12.610	13.240	12.610	13.090	13.090	2,764,648
2026-07-14	12.710	12.990	12.570	12.860	12.860	1,571,882
2026-07-13	12.810	13.000	12.670	12.710	12.710	1,272,471
2026-07-10	12.740	12.970	12.480	12.850	12.850	1,303,241
2026-07-09	12.600	12.720	12.450	12.660	12.660	1,077,546
2026-07-08	12.490	12.880	12.490	12.670	12.670	1,403,779
2026-07-07	13.040	13.060	12.560	12.580	12.580	1,354,785
2026-07-06	13.090	13.180	12.910	13.000	13.000	1,487,497
2026-07-03	12.860	13.080	12.800	13.040	13.040	1,656,225
2026-07-02	12.720	13.060	12.650	12.810	12.810	2,348,605
2026-07-01	12.100	12.750	12.070	12.720	12.720	2,268,557
2026-06-30	12.250	12.270	12.000	12.100	12.100	1,136,975
2026-06-29	11.840	12.330	11.650	12.260	12.260	1,438,742
2026-06-26	12.000	12.190	11.820	11.840	11.840	986,499
2026-06-25	12.130	12.170	11.930	12.080	12.080	1,106,347
2026-06-24	12.420	12.480	12.040	12.180	12.180	1,111,394
2026-06-23	12.110	12.580	12.020	12.380	12.380	1,571,975
2026-06-22	12.230	12.290	11.850	12.090	12.090	1,975,117
2026-06-18	12.320	12.460	12.070	12.290	12.290	1,121,854
2026-06-17	12.450	12.550	12.240	12.280	12.280	1,151,650
2026-06-16	12.650	12.670	12.410	12.500	12.500	979,281
2026-06-15	12.670	12.750	12.540	12.680	12.680	1,373,284
2026-06-12	12.190	12.620	12.190	12.580	12.580	1,825,115
2026-06-11	12.210	12.380	12.050	12.180	12.180	1,225,977
2026-06-10	12.210	12.420	12.210	12.360	12.360	836,291
2026-06-09	12.390	12.490	12.110	12.360	12.360	839,310
2026-06-08	12.360	12.660	12.160	12.300	12.300	1,325,816
2026-06-05	12.570	12.690	12.450	12.540	12.540	919,618
2026-06-04	12.810	12.880	12.500	12.510	12.510	1,241,417
2026-06-03	13.060	13.180	12.820	12.830	12.830	1,045,761
2026-06-02	13.270	13.270	13.010	13.060	13.060	1,074,326
2026-06-01	13.150	13.300	12.950	13.270	13.270	1,929,895
2026-05-29	13.000	13.240	12.940	13.150	13.150	891,199
2026-05-28	13.170	13.330	12.770	13.040	13.040	1,622,748
2026-05-27	13.550	13.750	13.100	13.160	13.160	1,779,928
2026-05-26	13.650	13.690	13.510	13.630	13.630	741,751
2026-05-25	14.180	14.280	14.170	14.190	13.550	1,236,469
2026-05-22	14.330	14.380	14.110	14.200	13.560	1,404,890
2026-05-21	14.490	14.650	14.270	14.310	13.665	1,372,179
2026-05-20	14.560	14.630	14.410	14.470	13.817	926,554
2026-05-19	14.390	14.540	14.350	14.510	13.856	740,061
2026-05-18	14.680	14.680	14.300	14.390	13.741	1,772,509
2026-05-15	14.610	14.820	14.450	14.720	14.056	1,755,834
2026-05-14	14.790	14.810	14.530	14.550	13.894	1,299,456
2026-05-13	14.730	14.830	14.710	14.770	14.104	1,032,408
2026-05-12	14.980	14.980	14.730	14.780	14.113	1,495,975
2026-05-11	14.960	15.050	14.820	15.030	14.352	1,963,767
2026-05-08	14.750	14.940	14.650	14.880	14.209	1,520,262
2026-05-07	14.760	14.760	14.580	14.710	14.047	1,518,946
2026-05-06	14.540	14.700	14.420	14.650	13.989	2,808,688
2026-04-30	14.520	14.570	14.330	14.410	13.760	2,489,229
2026-04-29	14.550	14.710	14.480	14.680	14.018	1,880,167
2026-04-28	14.550	14.670	14.520	14.530	13.875	1,555,837
2026-04-27	14.860	14.860	14.550	14.630	13.970	2,084,370
2026-04-24	14.810	14.890	14.630	14.770	14.104	1,920,580
2026-04-23	15.080	15.080	14.850	14.880	14.209	1,659,782
2026-04-22	15.040	15.110	15.000	15.060	14.381	1,715,910

← NewerPage 2 of 5 · 243 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.