Wuhan Keqian Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.990	12.130	11.950	12.050	12.050	946,613
2026-10-19	11.990	12.060	11.850	11.900	11.900	807,831
2026-10-16	11.920	12.180	11.880	11.980	11.980	1,325,549
2026-10-15	11.980	12.010	11.820	11.840	11.840	1,407,657
2026-10-14	12.060	12.160	11.960	11.980	11.980	749,642
2026-10-13	12.180	12.180	12.020	12.150	12.150	1,202,045
2026-10-12	12.420	12.490	12.120	12.180	12.180	1,595,043
2026-10-09	12.330	12.470	12.220	12.410	12.410	968,134
2026-10-08	12.380	12.600	12.260	12.290	12.290	1,214,830
2026-09-30	12.160	12.350	12.150	12.340	12.340	1,020,299
2026-09-29	12.080	12.200	12.030	12.150	12.150	381,644
2026-09-28	12.230	12.230	12.030	12.130	12.130	710,556
2026-09-24	12.390	12.400	12.160	12.180	12.180	807,245
2026-09-23	12.500	12.500	12.290	12.360	12.360	862,736
2026-09-22	12.600	12.600	12.380	12.450	12.450	1,015,148
2026-09-21	12.380	12.510	12.330	12.490	12.490	883,259
2026-09-18	12.380	12.380	12.230	12.370	12.370	955,607
2026-09-17	12.210	12.400	12.160	12.280	12.280	799,453
2026-09-16	12.190	12.330	12.140	12.290	12.290	1,096,529
2026-09-15	12.480	12.480	12.250	12.290	12.290	1,396,042
2026-09-14	12.500	12.560	12.400	12.440	12.440	949,059
2026-09-11	12.660	12.700	12.420	12.480	12.480	1,557,321
2026-09-10	12.890	12.930	12.750	12.750	12.750	911,509
2026-09-09	13.070	13.070	12.800	12.950	12.950	1,142,214
2026-09-08	12.900	13.060	12.800	12.970	12.970	1,578,787
2026-09-07	12.880	12.990	12.780	12.860	12.860	1,547,858
2026-09-04	12.560	13.010	12.560	12.780	12.780	2,410,372
2026-09-03	12.730	12.780	12.510	12.550	12.550	1,042,996
2026-09-02	13.090	13.090	12.650	12.680	12.680	1,870,587
2026-09-01	12.560	13.280	12.500	12.970	12.970	3,486,430
2026-08-31	12.590	12.750	12.480	12.630	12.630	1,510,331
2026-08-28	12.610	12.650	12.520	12.620	12.620	1,377,569
2026-08-27	12.870	12.880	12.470	12.620	12.620	3,709,274
2026-08-26	13.190	13.280	13.090	13.130	13.130	1,239,736
2026-08-25	13.040	13.170	12.910	13.100	13.100	1,190,231
2026-08-24	12.990	13.130	12.890	12.970	12.970	1,346,527
2026-08-21	13.400	13.450	13.040	13.090	13.090	2,518,671
2026-08-20	13.330	13.950	13.330	13.550	13.550	3,617,594
2026-08-19	13.220	13.430	13.130	13.180	13.180	1,677,203
2026-08-18	13.370	13.530	13.110	13.470	13.470	2,679,961
2026-08-17	13.070	13.230	12.890	13.180	13.180	1,623,577
2026-08-14	13.140	13.210	13.000	13.050	13.050	937,564
2026-08-13	13.080	13.320	12.960	13.120	13.120	1,805,405
2026-08-12	12.910	13.250	12.870	13.160	13.160	1,781,137
2026-08-11	13.200	13.200	12.900	12.950	12.950	1,951,336
2026-08-10	12.960	13.230	12.930	13.230	13.230	2,029,873
2026-08-07	12.800	12.980	12.660	12.950	12.950	1,598,407
2026-08-06	12.860	12.890	12.710	12.840	12.840	1,205,136
2026-08-05	12.900	12.930	12.770	12.890	12.890	1,343,391
2026-08-04	12.980	13.030	12.830	12.900	12.900	1,357,289
2026-08-03	13.000	13.110	12.870	12.980	12.980	1,665,373
2026-07-31	12.750	13.030	12.660	13.030	13.030	2,068,057
2026-07-30	12.630	12.960	12.620	12.690	12.690	1,685,505
2026-07-29	12.500	12.710	12.490	12.630	12.630	1,125,422
2026-07-28	12.430	12.570	12.400	12.440	12.440	653,486
2026-07-27	12.220	12.600	12.200	12.430	12.430	795,188
2026-07-24	12.520	12.630	12.320	12.320	12.320	1,165,426
2026-07-23	12.490	12.690	12.440	12.650	12.650	825,926
2026-07-22	12.720	12.730	12.450	12.580	12.580	1,238,305
2026-07-21	12.790	12.870	12.640	12.760	12.760	1,558,841

Page 1 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.