Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.200	16.280	16.040	16.150	15.422	2,511,883
2026-01-15	16.090	16.240	15.960	16.140	15.412	1,702,044
2026-01-14	16.200	16.350	15.930	16.100	15.374	3,697,720
2026-01-13	16.260	16.570	16.120	16.200	15.469	3,720,718
2026-01-12	16.070	16.240	16.050	16.230	15.498	2,922,585
2026-01-09	16.060	16.100	15.940	16.090	15.364	2,182,980
2026-01-08	15.940	16.070	15.900	16.010	15.288	2,112,717
2026-01-07	15.870	16.020	15.820	15.950	15.231	2,968,442
2026-01-06	15.690	15.920	15.650	15.890	15.173	2,989,140
2026-01-05	15.270	15.720	15.270	15.680	14.973	2,991,965
2025-12-31	15.370	15.410	15.210	15.260	14.572	1,799,739
2025-12-30	15.520	15.520	15.330	15.360	14.667	2,094,886
2025-12-29	15.580	15.710	15.470	15.470	14.772	1,990,997
2025-12-26	15.680	15.730	15.530	15.620	14.916	1,898,646
2025-12-25	15.640	15.710	15.480	15.680	14.973	2,061,565
2025-12-24	15.570	15.600	15.410	15.580	14.877	2,054,218
2025-12-23	15.700	15.780	15.550	15.590	14.887	1,889,854
2025-12-22	15.760	15.760	15.630	15.700	14.992	1,630,551
2025-12-19	15.630	15.740	15.540	15.690	14.982	1,561,024
2025-12-18	15.410	15.690	15.330	15.590	14.887	2,269,117
2025-12-17	15.330	15.430	15.150	15.410	14.715	2,680,923
2025-12-16	15.480	15.570	15.230	15.250	14.562	1,922,083
2025-12-15	15.450	15.720	15.390	15.560	14.858	1,764,323
2025-12-12	15.320	15.460	15.230	15.440	14.744	1,384,183
2025-12-11	15.360	15.430	15.240	15.270	14.581	1,271,929
2025-12-10	15.460	15.490	15.230	15.360	14.667	1,755,262
2025-12-09	15.620	15.680	15.410	15.460	14.763	1,730,636
2025-12-08	15.620	15.730	15.580	15.620	14.916	1,629,910
2025-12-05	15.570	15.650	15.360	15.550	14.849	1,201,439
2025-12-04	15.660	15.730	15.450	15.500	14.801	1,370,390
2025-12-03	15.570	15.750	15.570	15.660	14.954	1,467,910
2025-12-02	15.770	15.850	15.570	15.570	14.868	1,468,032
2025-12-01	15.770	15.900	15.720	15.850	15.135	2,901,319
2025-11-28	15.820	15.850	15.690	15.770	15.059	1,409,245
2025-11-27	15.580	15.960	15.510	15.820	15.107	1,933,340
2025-11-26	15.770	15.970	15.540	15.570	14.868	2,064,137
2025-11-25	15.440	15.840	15.400	15.740	15.030	2,777,906
2025-11-24	15.400	15.610	15.330	15.370	14.677	2,788,876
2025-11-21	15.830	15.950	15.390	15.390	14.696	3,905,849
2025-11-20	16.090	16.130	15.880	15.900	15.183	1,918,951
2025-11-19	16.230	16.230	15.940	16.020	15.298	2,036,658
2025-11-18	16.300	16.330	16.120	16.190	15.460	1,947,965
2025-11-17	16.570	16.690	16.190	16.290	15.555	2,992,611
2025-11-14	16.450	16.720	16.390	16.580	15.832	4,155,506
2025-11-13	16.450	16.490	16.320	16.480	15.737	2,971,951
2025-11-12	16.420	16.530	16.320	16.440	15.699	3,658,029
2025-11-11	16.350	16.500	16.260	16.470	15.727	3,470,416
2025-11-10	16.100	16.350	16.050	16.310	15.574	4,028,877
2025-11-07	16.070	16.120	15.940	16.060	15.336	2,922,597
2025-11-06	16.020	16.080	15.880	16.070	15.345	3,342,947
2025-11-05	15.830	16.020	15.700	15.960	15.240	8,189,866
2025-11-04	16.120	16.120	15.850	15.960	15.240	3,508,646
2025-11-03	16.140	16.200	16.040	16.130	15.403	4,237,983
2025-10-31	16.160	16.260	16.010	16.190	15.460	5,186,895
2025-10-30	16.930	16.950	16.010	16.150	15.422	13,978,066
2025-10-29	16.980	17.330	16.850	17.320	16.539	2,810,518
2025-10-28	17.040	17.100	16.900	17.010	16.243	3,218,432
2025-10-27	16.900	17.200	16.790	16.960	16.195	4,099,735
2025-10-24	16.940	17.030	16.680	16.780	16.023	3,215,858
2025-10-23	17.100	17.140	16.660	16.910	16.147	2,760,077

← NewerPage 4 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.