Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.130	14.600	14.130	14.580	13.554	3,603,958
2024-10-25	13.760	14.230	13.730	14.200	13.201	3,011,243
2024-10-24	13.760	13.900	13.600	13.780	12.811	2,206,209
2024-10-23	13.710	13.940	13.580	13.780	12.811	3,570,570
2024-10-22	13.800	13.890	13.490	13.650	12.690	4,228,921
2024-10-21	13.850	14.110	13.530	13.800	12.829	3,646,599
2024-10-18	12.990	14.170	12.910	13.810	12.838	4,045,135
2024-10-17	13.030	13.180	12.900	12.930	12.020	2,374,708
2024-10-16	13.040	13.170	12.710	12.950	12.039	2,031,773
2024-10-15	13.380	13.450	12.930	12.950	12.039	2,696,800
2024-10-14	13.410	13.530	12.900	13.380	12.439	2,836,456
2024-10-11	13.800	13.930	13.080	13.290	12.355	3,535,828
2024-10-10	14.200	14.700	13.800	13.880	12.904	4,953,882
2024-10-09	15.920	15.940	13.950	13.980	12.996	6,642,662
2024-10-08	17.700	17.700	15.600	16.110	14.977	7,915,842
2024-09-30	13.980	15.280	13.750	14.990	13.935	6,905,904
2024-09-27	12.770	13.620	12.770	13.500	12.550	2,113,859
2024-09-26	12.070	12.650	12.000	12.640	11.751	1,787,965
2024-09-25	12.070	12.300	11.930	12.070	11.221	1,963,354
2024-09-24	11.310	11.920	11.240	11.920	11.081	2,579,611
2024-09-23	11.320	11.480	11.190	11.260	10.468	871,737
2024-09-20	11.490	11.490	11.200	11.330	10.533	913,658
2024-09-19	11.240	11.750	11.200	11.480	10.672	1,546,536
2024-09-18	11.310	11.340	11.000	11.180	10.393	1,057,520
2024-09-13	11.560	11.560	11.300	11.310	10.514	853,198
2024-09-12	11.660	11.790	11.470	11.470	10.663	864,883
2024-09-11	11.560	11.680	11.480	11.580	10.765	875,828
2024-09-10	11.790	11.800	11.380	11.610	10.793	1,310,456
2024-09-09	11.710	11.870	11.580	11.720	10.895	815,673
2024-09-06	12.150	12.150	11.690	11.690	10.868	1,094,755
2024-09-05	11.880	12.190	11.880	12.080	11.230	729,808
2024-09-04	12.020	12.180	11.870	11.910	11.072	1,133,924
2024-09-03	12.060	12.340	11.980	12.080	11.230	834,761
2024-09-02	12.360	12.450	12.050	12.070	11.221	1,341,596
2024-08-30	12.640	12.680	11.950	12.390	11.518	2,049,020
2024-08-29	12.220	12.670	12.100	12.590	11.704	1,378,218
2024-08-28	12.080	12.270	11.900	12.180	11.323	820,964
2024-08-27	12.080	12.150	11.940	12.060	11.212	906,705
2024-08-26	11.910	12.260	11.840	12.070	11.221	1,260,597
2024-08-23	12.190	12.190	11.730	11.840	11.007	1,408,729
2024-08-22	12.100	12.270	11.980	12.090	11.239	1,218,473
2024-08-21	12.460	12.470	12.020	12.110	11.258	2,052,872
2024-08-20	13.130	13.210	12.420	12.490	11.611	2,113,834
2024-08-19	13.520	13.680	13.150	13.200	12.271	1,097,941
2024-08-16	13.560	13.680	13.490	13.610	12.653	1,008,440
2024-08-15	13.680	13.960	13.560	13.630	12.671	973,298
2024-08-14	13.760	13.780	13.530	13.580	12.625	433,823
2024-08-13	13.770	13.830	13.630	13.790	12.820	560,381
2024-08-12	13.800	13.930	13.650	13.790	12.820	848,762
2024-08-09	14.020	14.040	13.700	13.740	12.773	679,786
2024-08-08	13.800	14.080	13.720	13.940	12.959	1,066,743
2024-08-07	13.810	14.050	13.450	13.940	12.959	1,598,182
2024-08-06	13.580	13.810	13.530	13.750	12.783	1,205,217
2024-08-05	13.420	13.860	13.360	13.430	12.485	1,551,603
2024-08-02	13.630	13.900	13.550	13.610	12.653	1,151,099
2024-08-01	13.780	13.950	13.560	13.670	12.708	959,376
2024-07-31	12.970	13.780	12.910	13.730	12.764	1,982,738
2024-07-30	12.810	13.100	12.750	13.000	12.085	1,114,887
2024-07-29	13.170	13.170	12.710	12.810	11.909	766,950
2024-07-26	12.900	13.140	12.880	12.950	12.039	890,258

← NewerPage 9 of 21 · 1,217 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.