Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	15.040	15.140	15.020	15.050	14.371	1,160,978
2026-04-20	15.100	15.130	15.010	15.090	14.409	1,509,976
2026-04-17	15.230	15.230	15.050	15.100	14.419	1,800,929
2026-04-16	15.200	15.250	15.060	15.210	14.524	2,013,145
2026-04-15	15.030	15.240	15.010	15.170	14.486	2,730,688
2026-04-14	14.840	15.070	14.770	15.070	14.390	2,192,981
2026-04-13	15.050	15.050	14.700	14.820	14.152	2,446,024
2026-04-10	14.900	15.180	14.900	15.050	14.371	2,206,037
2026-04-09	15.100	15.230	14.880	14.900	14.228	2,960,889
2026-04-08	15.150	15.250	14.970	15.230	14.543	4,391,155
2026-04-07	14.650	15.290	14.480	15.010	14.333	2,841,283
2026-04-03	14.840	15.050	14.530	14.640	13.980	2,515,624
2026-04-02	14.880	15.190	14.810	14.960	14.285	2,550,344
2026-04-01	14.720	14.880	14.520	14.880	14.209	2,880,687
2026-03-31	14.580	14.770	14.480	14.520	13.865	1,800,662
2026-03-30	14.630	14.750	14.450	14.590	13.932	2,151,399
2026-03-27	14.400	14.770	14.400	14.700	14.037	2,462,143
2026-03-26	14.680	14.870	14.400	14.550	13.894	1,840,161
2026-03-25	14.580	14.760	14.520	14.670	14.008	1,659,436
2026-03-24	14.390	14.570	14.260	14.530	13.875	2,941,236
2026-03-23	15.130	15.130	14.170	14.230	13.588	5,508,077
2026-03-20	15.540	15.700	15.280	15.280	14.591	2,299,668
2026-03-19	15.930	15.950	15.520	15.560	14.858	2,072,118
2026-03-18	15.780	15.980	15.740	15.960	15.240	1,893,639
2026-03-17	16.130	16.130	15.760	15.790	15.078	2,125,006
2026-03-16	15.920	16.140	15.900	16.050	15.326	1,301,183
2026-03-13	16.020	16.220	15.950	15.970	15.250	2,137,377
2026-03-12	16.050	16.160	15.900	16.010	15.288	2,092,000
2026-03-11	16.110	16.160	15.970	16.000	15.278	1,550,955
2026-03-10	16.000	16.150	15.880	16.140	15.412	1,755,790
2026-03-09	15.880	15.970	15.740	15.850	15.135	2,245,180
2026-03-06	15.600	16.040	15.550	16.020	15.298	2,145,180
2026-03-05	15.640	15.740	15.530	15.590	14.887	2,169,899
2026-03-04	15.750	15.980	15.420	15.480	14.782	2,813,494
2026-03-03	16.280	16.410	15.760	15.780	15.068	4,251,060
2026-03-02	16.540	16.750	16.310	16.320	15.584	3,781,856
2026-02-27	16.820	16.830	16.670	16.760	16.004	1,886,866
2026-02-26	16.770	16.840	16.660	16.750	15.995	1,962,406
2026-02-25	16.460	16.710	16.450	16.700	15.947	2,392,564
2026-02-24	16.310	16.570	16.290	16.490	15.746	2,246,729
2026-02-13	16.380	16.470	16.180	16.230	15.498	1,896,163
2026-02-12	16.460	16.500	16.320	16.390	15.651	1,905,502
2026-02-11	16.390	16.530	16.320	16.500	15.756	2,226,727
2026-02-10	16.480	16.490	16.350	16.400	15.660	1,376,756
2026-02-09	16.390	16.460	16.290	16.400	15.660	1,947,374
2026-02-06	16.240	16.540	16.230	16.300	15.565	2,180,562
2026-02-05	16.250	16.570	16.120	16.370	15.632	3,061,131
2026-02-04	16.200	16.270	16.050	16.250	15.517	2,168,415
2026-02-03	16.060	16.180	15.910	16.180	15.450	2,901,951
2026-02-02	16.480	16.480	15.960	15.980	15.259	4,696,908
2026-01-30	16.450	16.750	16.310	16.530	15.785	3,877,510
2026-01-29	16.700	16.830	16.410	16.470	15.727	4,877,046
2026-01-28	17.040	17.160	16.690	16.810	16.052	6,723,648
2026-01-27	17.370	17.560	16.810	17.100	16.329	9,754,294
2026-01-26	16.710	17.810	16.710	17.790	16.988	13,601,441
2026-01-23	16.600	16.680	16.520	16.660	15.909	2,674,719
2026-01-22	16.450	16.600	16.380	16.550	15.804	2,672,367
2026-01-21	16.380	16.510	16.290	16.420	15.679	2,380,952
2026-01-20	16.490	16.680	16.340	16.410	15.670	3,045,655
2026-01-19	16.150	16.480	16.070	16.420	15.679	2,830,875

← NewerPage 3 of 21 · 1,216 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.