Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.000	13.380	13.000	13.120	12.197	2,586,087
2025-01-17	12.820	13.050	12.700	13.000	12.085	2,361,448
2025-01-16	12.850	13.060	12.790	12.820	11.918	2,189,428
2025-01-15	12.970	13.100	12.760	12.840	11.937	3,012,786
2025-01-14	12.820	13.140	12.790	13.050	12.132	3,549,909
2025-01-13	12.580	12.840	12.480	12.820	11.918	1,440,993
2025-01-10	12.910	13.100	12.580	12.580	11.695	1,787,266
2025-01-09	12.800	13.130	12.760	12.910	12.002	1,972,578
2025-01-08	13.210	13.230	12.520	12.910	12.002	3,149,622
2025-01-07	13.450	13.640	13.000	13.200	12.271	2,199,141
2025-01-06	13.720	13.810	13.320	13.480	12.532	2,111,473
2025-01-03	13.750	14.050	13.430	13.470	12.522	1,939,066
2025-01-02	14.270	14.420	13.580	13.770	12.801	2,385,300
2024-12-31	14.730	14.800	14.290	14.290	13.285	1,281,660
2024-12-30	14.970	14.980	14.550	14.700	13.666	1,517,407
2024-12-27	14.490	15.190	14.390	14.900	13.852	2,678,935
2024-12-26	14.390	14.610	14.290	14.470	13.452	1,295,586
2024-12-25	14.460	14.480	14.280	14.390	13.378	1,104,192
2024-12-24	14.450	14.580	14.300	14.460	13.443	1,320,029
2024-12-23	14.780	14.830	14.390	14.410	13.396	1,578,374
2024-12-20	14.610	14.910	14.560	14.750	13.712	1,378,149
2024-12-19	14.630	14.660	14.370	14.620	13.591	1,966,362
2024-12-18	14.830	14.900	14.610	14.660	13.629	1,512,936
2024-12-17	15.030	15.110	14.610	14.770	13.731	2,715,027
2024-12-16	15.200	15.280	14.920	15.040	13.982	3,272,546
2024-12-13	15.450	15.500	15.010	15.430	14.344	5,453,354
2024-12-12	15.620	15.760	15.370	15.470	14.382	3,480,212
2024-12-11	15.880	15.970	15.500	15.610	14.512	2,489,989
2024-12-10	16.110	16.260	15.610	15.650	14.549	2,672,259
2024-12-09	15.540	15.660	15.350	15.600	14.503	2,275,432
2024-12-06	15.430	15.570	15.150	15.520	14.428	2,310,467
2024-12-05	15.280	15.480	15.230	15.430	14.344	1,642,681
2024-12-04	15.390	15.450	15.150	15.280	14.205	2,676,090
2024-12-03	15.240	15.480	15.120	15.390	14.307	2,620,216
2024-12-02	14.970	15.300	14.930	15.220	14.149	2,524,171
2024-11-29	14.580	15.260	14.580	14.970	13.917	3,377,929
2024-11-28	14.470	14.770	14.350	14.660	13.629	2,682,282
2024-11-27	13.850	14.480	13.680	14.470	13.452	2,599,064
2024-11-26	13.980	14.190	13.870	13.930	12.950	1,718,495
2024-11-25	13.840	14.060	13.780	13.980	12.996	1,682,258
2024-11-22	14.500	14.500	13.700	13.790	12.820	2,311,822
2024-11-21	14.710	14.740	14.380	14.500	13.480	2,199,530
2024-11-20	14.590	14.710	14.420	14.690	13.657	2,282,109
2024-11-19	14.470	14.650	14.310	14.570	13.545	2,110,312
2024-11-18	14.620	14.680	14.320	14.400	13.387	2,809,096
2024-11-15	14.680	14.990	14.510	14.530	13.508	2,487,520
2024-11-14	15.100	15.180	14.650	14.780	13.740	2,760,804
2024-11-13	15.370	15.550	14.940	15.190	14.121	3,261,938
2024-11-12	15.580	15.950	15.350	15.400	14.317	3,689,424
2024-11-11	15.250	15.550	15.080	15.520	14.428	4,444,853
2024-11-08	15.780	15.850	15.280	15.380	14.298	3,417,733
2024-11-07	15.020	15.880	15.020	15.700	14.595	3,621,411
2024-11-06	15.130	15.360	14.980	15.270	14.196	3,025,035
2024-11-05	14.850	15.250	14.690	15.190	14.121	3,856,149
2024-11-04	14.300	14.860	14.220	14.850	13.805	3,473,259
2024-11-01	14.460	14.610	14.010	14.330	13.322	4,053,556
2024-10-31	13.640	14.750	13.630	14.400	13.387	5,691,245
2024-10-30	13.990	14.000	13.520	13.650	12.690	2,471,924
2024-10-29	14.600	14.630	13.880	13.920	12.941	3,513,808
2024-10-28	14.130	14.600	14.130	14.580	13.554	3,603,958

← NewerPage 8 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.