Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.840	8.890	8.730	8.860	8.593	1,497,500
2024-07-25	8.650	8.860	8.500	8.680	8.419	1,585,850
2024-07-24	8.840	8.900	8.600	8.610	8.351	2,056,879
2024-07-23	9.040	9.200	8.900	8.900	8.632	2,041,171
2024-07-22	8.960	9.230	8.910	9.030	8.758	1,636,600
2024-07-19	8.800	9.000	8.740	8.960	8.690	1,438,100
2024-07-18	8.800	8.920	8.610	8.850	8.584	1,710,500
2024-07-17	9.020	9.080	8.840	8.890	8.622	1,459,000
2024-07-16	9.080	9.140	8.940	8.990	8.719	1,641,400
2024-07-15	9.170	9.300	8.930	9.050	8.778	1,922,600
2024-07-12	9.410	9.550	9.140	9.210	8.933	2,060,100
2024-07-11	9.140	9.390	9.120	9.390	9.107	3,337,850
2024-07-10	8.980	9.160	8.780	8.970	8.700	2,862,400
2024-07-09	9.050	9.270	8.740	8.980	8.710	2,861,301
2024-07-08	9.280	9.370	8.980	9.040	8.768	2,113,350
2024-07-05	9.650	9.690	8.910	9.400	9.117	2,704,855
2024-07-04	9.740	9.770	9.150	9.200	8.923	2,625,991
2024-07-03	9.800	9.900	9.680	9.710	9.418	1,614,200
2024-07-02	9.700	9.890	9.600	9.800	9.505	2,053,000
2024-07-01	9.590	9.750	9.430	9.660	9.369	1,836,900
2024-06-28	9.600	9.750	9.490	9.540	9.253	1,903,691
2024-06-27	9.820	10.000	9.550	9.610	9.321	2,018,050
2024-06-26	9.850	9.850	9.490	9.830	9.534	2,408,500
2024-06-25	9.540	9.820	9.440	9.660	9.369	2,141,900
2024-06-24	10.020	10.020	9.410	9.500	9.214	2,818,600
2024-06-21	10.010	10.250	9.850	10.030	9.728	1,864,146
2024-06-20	10.650	10.790	9.980	10.020	9.718	3,063,357
2024-06-19	10.430	10.890	10.370	10.570	10.252	3,857,914
2024-06-18	10.000	10.480	9.860	10.440	10.126	4,840,456
2024-06-17	10.190	10.240	9.800	9.860	9.563	3,523,721
2024-06-14	10.240	10.260	10.010	10.180	9.874	2,092,756
2024-06-13	10.700	10.780	10.140	10.260	9.951	3,607,625
2024-06-12	10.430	10.590	10.320	10.380	10.067	2,379,759
2024-06-11	10.500	10.500	10.010	10.290	9.980	3,273,500
2024-06-07	10.250	10.650	10.210	10.390	10.077	3,784,130
2024-06-06	10.840	10.970	10.050	10.210	9.903	3,941,873
2024-06-05	11.230	11.280	10.800	10.860	10.533	3,953,900
2024-06-04	11.890	11.890	10.900	11.290	10.950	5,589,674
2024-06-03	12.100	12.180	11.790	11.960	11.600	3,099,050
2024-05-31	12.120	12.340	11.840	11.980	11.619	2,175,836
2024-05-30	12.220	12.290	11.830	12.130	11.765	3,910,008
2024-05-29	12.920	13.120	12.210	12.310	11.939	4,017,534
2024-05-28	13.530	13.530	12.640	13.070	12.415	3,548,900
2024-05-27	14.310	14.420	13.200	13.460	12.785	4,983,381
2024-05-24	14.480	14.740	14.350	14.430	13.706	1,740,955
2024-05-23	14.600	15.020	14.430	14.520	13.792	1,746,647
2024-05-22	15.140	15.320	14.600	14.750	14.010	2,659,050
2024-05-21	15.740	15.890	15.000	15.130	14.371	2,417,150
2024-05-20	15.340	15.910	15.250	15.730	14.941	3,026,702
2024-05-17	15.320	15.500	14.880	15.480	14.704	2,501,300
2024-05-16	14.700	15.650	14.700	15.450	14.675	3,388,316
2024-05-15	14.900	15.080	14.710	14.750	14.010	1,536,500
2024-05-14	15.000	15.400	14.840	14.920	14.172	1,960,866
2024-05-13	15.200	15.450	14.800	15.160	14.400	2,510,600
2024-05-10	15.700	15.900	15.300	15.450	14.675	2,588,060
2024-05-09	15.600	16.170	15.390	15.600	14.818	2,834,990
2024-05-08	14.810	15.850	14.710	15.600	14.818	4,010,040
2024-05-07	15.000	15.160	14.650	14.830	14.086	1,820,348
2024-05-06	14.230	14.990	14.230	14.820	14.077	2,576,783
2024-04-30	14.040	14.440	13.920	14.050	13.345	1,683,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3000 CNY
2026-07-06	0.2000 CNY
2025-08-26	0.1000 CNY
2025-06-04	0.1064 CNY
2024-05-29	0.2700 CNY
2023-06-21	0.3000 CNY
2022-04-13	0.3310 CNY
2021-05-10	0.4100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.