Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.520	16.830	16.480	16.770	16.014	2,809,414
2025-07-21	16.550	16.620	16.350	16.580	15.832	2,339,496
2025-07-18	16.480	16.550	16.200	16.480	15.737	2,925,684
2025-07-17	16.600	16.750	16.460	16.550	15.804	2,635,313
2025-07-16	16.170	16.630	16.020	16.580	15.832	4,018,876
2025-07-15	16.290	16.290	15.970	16.120	15.393	2,605,606
2025-07-14	16.030	16.330	15.950	16.220	15.488	2,557,880
2025-07-11	15.920	16.060	15.820	15.950	15.231	1,777,919
2025-07-10	15.950	16.050	15.850	15.960	15.240	1,395,372
2025-07-09	16.050	16.100	15.910	15.950	15.231	1,634,441
2025-07-08	15.890	16.220	15.880	16.000	15.278	2,024,108
2025-07-07	16.010	16.180	15.820	15.890	15.173	2,118,692
2025-07-04	16.250	16.280	15.960	16.080	15.355	2,233,915
2025-07-03	15.760	16.190	15.700	16.110	15.383	3,405,572
2025-07-02	15.700	15.850	15.540	15.760	15.049	2,673,706
2025-07-01	15.580	15.850	15.500	15.720	15.011	4,399,130
2025-06-30	15.470	15.650	15.360	15.580	14.877	2,514,004
2025-06-27	15.380	15.490	15.360	15.420	14.725	1,480,791
2025-06-26	15.560	15.560	15.200	15.350	14.658	2,876,641
2025-06-25	15.540	15.610	15.360	15.560	14.858	2,219,415
2025-06-24	15.430	15.500	15.310	15.500	14.801	2,441,812
2025-06-23	15.260	15.370	15.030	15.320	14.629	2,007,492
2025-06-20	15.100	15.450	15.100	15.260	14.572	2,368,031
2025-06-19	15.320	15.440	15.010	15.110	14.429	2,432,910
2025-06-18	15.530	15.660	15.250	15.340	14.648	2,910,536
2025-06-17	15.810	16.000	15.480	15.500	14.801	3,937,456
2025-06-16	15.970	15.980	15.700	15.800	15.087	3,262,828
2025-06-13	16.590	16.810	16.230	16.260	15.116	4,765,399
2025-06-12	17.090	17.130	16.440	16.600	15.432	6,189,463
2025-06-11	17.090	17.330	17.020	17.090	15.888	2,266,904
2025-06-10	17.030	17.390	16.860	17.100	15.897	2,582,807
2025-06-09	17.070	17.290	16.990	17.020	15.823	2,142,024
2025-06-06	17.180	17.320	16.900	17.000	15.804	1,937,026
2025-06-05	17.600	17.820	17.170	17.250	16.036	4,710,256
2025-06-04	17.450	17.640	17.280	17.500	16.269	3,153,705
2025-06-03	17.000	17.660	16.850	17.500	16.269	4,969,528
2025-05-30	17.090	17.240	16.900	17.050	15.851	2,553,310
2025-05-29	17.070	17.120	16.750	16.990	15.795	3,063,738
2025-05-28	17.280	17.320	16.940	17.060	15.860	2,337,589
2025-05-27	17.000	17.410	16.900	17.270	16.055	3,128,386
2025-05-26	16.870	17.070	16.740	17.030	15.832	3,245,610
2025-05-23	17.190	17.380	16.850	16.890	15.702	5,950,684
2025-05-22	17.710	17.900	16.990	17.030	15.832	8,363,766
2025-05-21	18.200	18.300	17.630	18.000	16.734	8,638,087
2025-05-20	17.390	18.560	17.300	18.380	17.087	8,806,142
2025-05-19	17.240	17.790	16.910	17.300	16.083	5,194,414
2025-05-16	17.280	17.980	16.920	17.410	16.185	5,571,426
2025-05-15	16.800	17.670	16.500	17.350	16.129	5,808,791
2025-05-14	17.010	17.010	16.460	16.770	15.590	3,457,509
2025-05-13	16.760	17.180	16.580	16.970	15.776	3,968,889
2025-05-12	16.460	16.850	16.310	16.700	15.525	2,990,130
2025-05-09	16.410	16.690	16.260	16.400	15.246	2,112,661
2025-05-08	16.000	16.540	15.960	16.450	15.293	3,693,590
2025-05-07	16.080	16.300	15.970	16.140	15.005	3,161,586
2025-05-06	16.360	16.360	15.850	16.050	14.921	5,246,596
2025-04-30	16.620	16.730	16.170	16.250	15.107	3,171,552
2025-04-29	15.720	16.650	15.710	16.630	15.460	5,413,539
2025-04-28	15.890	16.090	15.650	15.780	14.670	2,213,031
2025-04-25	15.840	16.060	15.590	15.910	14.791	2,238,042
2025-04-24	15.760	16.090	15.660	15.880	14.763	3,011,151

← NewerPage 6 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.