Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.310	17.370	17.100	17.150	16.377	1,583,120
2025-10-21	17.210	17.380	17.110	17.320	16.539	1,742,321
2025-10-20	17.310	17.550	17.170	17.300	16.520	2,418,701
2025-10-17	17.400	17.400	17.080	17.130	16.357	2,427,711
2025-10-16	17.510	17.700	17.280	17.310	16.529	2,763,205
2025-10-15	17.480	17.620	17.320	17.530	16.739	2,550,799
2025-10-14	17.700	17.840	17.310	17.400	16.615	2,710,737
2025-10-13	17.510	17.790	17.200	17.700	16.902	2,846,873
2025-10-10	17.510	18.000	17.510	17.860	17.055	3,715,804
2025-10-09	17.730	17.740	17.380	17.580	16.787	2,906,610
2025-09-30	17.400	17.830	17.400	17.720	16.921	3,273,549
2025-09-29	17.520	17.660	17.280	17.480	16.692	2,094,353
2025-09-26	17.350	17.720	17.120	17.520	16.730	3,127,896
2025-09-25	17.660	17.780	17.250	17.380	16.596	3,805,342
2025-09-24	17.500	17.860	17.500	17.660	16.864	3,260,722
2025-09-23	17.920	17.980	17.230	17.560	16.768	3,686,528
2025-09-22	17.910	18.000	17.620	17.920	17.112	3,317,149
2025-09-19	17.930	18.180	17.820	18.080	17.265	2,269,750
2025-09-18	18.370	18.500	17.790	18.010	17.198	3,878,659
2025-09-17	18.520	18.770	18.330	18.390	17.561	2,998,017
2025-09-16	18.580	18.580	18.170	18.380	17.551	2,365,793
2025-09-15	18.420	18.650	18.240	18.580	17.742	2,834,883
2025-09-12	18.400	18.700	18.280	18.550	17.713	2,908,348
2025-09-11	18.040	18.520	17.930	18.500	17.666	3,241,077
2025-09-10	18.340	18.340	17.970	18.110	17.293	2,283,543
2025-09-09	18.540	18.700	18.230	18.340	17.513	3,551,987
2025-09-08	18.010	18.640	17.870	18.590	17.752	4,692,573
2025-09-05	17.650	18.040	17.530	18.000	17.188	3,417,078
2025-09-04	17.690	17.970	17.360	17.620	16.825	4,036,440
2025-09-03	18.000	18.130	17.620	17.680	16.883	3,859,331
2025-09-02	18.250	18.340	17.700	17.890	17.083	6,248,648
2025-09-01	18.380	18.590	18.170	18.300	17.475	5,135,253
2025-08-29	18.490	18.760	18.200	18.380	17.551	4,828,629
2025-08-28	18.600	18.960	18.010	18.400	17.570	7,659,028
2025-08-27	19.330	19.750	18.690	18.690	17.847	10,519,647
2025-08-26	18.820	20.390	18.820	19.330	18.458	16,713,897
2025-08-25	17.670	18.180	17.420	18.100	17.284	7,137,768
2025-08-22	17.800	17.800	17.410	17.630	16.835	3,330,527
2025-08-21	17.810	17.870	17.620	17.750	16.949	3,048,905
2025-08-20	17.500	17.800	17.350	17.750	16.949	3,689,117
2025-08-19	17.340	17.880	17.340	17.570	16.778	6,090,602
2025-08-18	17.400	17.580	17.250	17.310	16.529	4,183,593
2025-08-15	16.810	17.320	16.700	17.240	16.462	4,233,637
2025-08-14	17.170	17.210	16.810	16.830	16.071	2,967,252
2025-08-13	17.310	17.320	16.910	17.180	16.405	3,209,836
2025-08-12	17.280	17.470	17.140	17.220	16.443	2,995,272
2025-08-11	17.050	17.410	17.000	17.300	16.520	3,370,140
2025-08-08	16.810	17.040	16.610	17.000	16.233	2,948,918
2025-08-07	17.050	17.150	16.830	16.870	16.109	3,471,624
2025-08-06	16.990	17.180	16.800	16.960	16.195	3,738,322
2025-08-05	17.080	17.200	16.990	17.110	16.338	2,039,455
2025-08-04	16.930	17.050	16.630	17.000	16.233	2,961,208
2025-08-01	16.820	17.110	16.760	16.830	16.071	2,684,332
2025-07-31	16.930	17.120	16.770	16.810	16.052	3,054,004
2025-07-30	17.200	17.200	16.880	17.020	16.252	3,652,645
2025-07-29	17.200	17.300	17.000	17.200	16.424	4,927,226
2025-07-28	17.310	17.760	17.130	17.200	16.424	5,212,904
2025-07-25	17.290	17.540	17.200	17.310	16.529	3,650,247
2025-07-24	16.910	17.260	16.910	17.220	16.443	3,670,414
2025-07-23	16.770	17.240	16.660	17.010	16.243	5,176,962

← NewerPage 5 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.