Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.060	14.400	13.810	13.960	13.260	1,779,700
2024-04-26	14.290	14.510	13.930	14.060	13.355	2,530,736
2024-04-25	14.360	14.870	14.130	14.300	13.583	2,772,890
2024-04-24	14.540	14.780	14.000	14.560	13.830	1,945,545
2024-04-23	14.160	14.780	13.930	14.250	13.535	3,206,869
2024-04-22	13.480	14.380	12.750	14.220	13.507	4,420,175
2024-04-19	12.450	13.900	12.160	13.480	12.804	4,455,175
2024-04-18	12.680	12.680	12.190	12.350	11.731	2,096,850
2024-04-17	12.400	13.170	12.380	12.620	11.987	2,755,656
2024-04-16	12.970	13.020	11.650	11.920	11.322	4,005,282
2024-04-15	14.700	14.700	12.710	12.970	12.320	7,298,116
2024-04-12	14.710	14.990	14.600	14.680	13.944	2,924,400
2024-04-11	14.880	15.530	14.490	14.850	14.105	5,496,144
2024-04-10	16.360	16.490	15.040	15.260	14.495	5,459,797
2024-04-09	15.450	16.400	15.100	16.300	15.483	5,233,076
2024-04-08	14.890	15.950	14.700	15.430	14.656	7,072,679
2024-04-03	14.250	14.820	14.250	14.720	13.982	4,186,037
2024-04-02	14.270	14.640	13.920	14.230	13.516	4,165,284
2024-04-01	13.480	14.720	13.010	14.280	13.564	7,289,209
2024-03-29	12.400	13.540	12.330	13.540	12.861	3,862,833
2024-03-28	12.170	12.540	11.960	12.400	11.778	3,001,210
2024-03-27	12.600	12.800	12.200	12.200	11.588	4,314,910
2024-03-26	11.830	12.850	11.730	12.810	12.168	6,718,777
2024-03-25	11.660	12.240	11.650	11.820	11.227	3,299,658
2024-03-22	12.230	12.230	11.640	11.950	11.351	4,693,235
2024-03-21	12.060	12.670	11.930	12.360	11.740	6,663,672
2024-03-20	11.300	12.280	11.160	12.150	11.541	6,602,148
2024-03-19	10.940	11.340	10.920	11.220	10.657	3,699,202
2024-03-18	10.730	11.010	10.570	10.910	10.363	2,871,130
2024-03-15	10.480	10.660	10.390	10.660	10.125	2,214,160
2024-03-14	10.600	10.730	10.330	10.520	9.992	3,550,400
2024-03-13	10.570	10.960	10.280	10.670	10.135	3,553,531
2024-03-12	10.240	10.500	10.100	10.480	9.955	2,383,450
2024-03-11	9.940	10.220	9.840	10.200	9.689	2,066,231
2024-03-08	9.800	9.980	9.690	9.830	9.337	1,537,500
2024-03-07	9.970	10.130	9.750	9.770	9.280	2,287,046
2024-03-06	9.700	9.970	9.640	9.840	9.347	1,859,481
2024-03-05	10.160	10.160	9.740	9.750	9.261	2,404,700
2024-03-04	10.300	10.370	9.970	10.100	9.594	2,317,500
2024-03-01	10.200	10.330	10.040	10.260	9.746	2,573,022
2024-02-29	9.780	10.280	9.720	10.190	9.679	3,304,574
2024-02-28	11.120	11.450	9.900	9.910	9.413	5,730,400
2024-02-27	10.640	11.070	10.410	11.070	10.515	3,400,781
2024-02-26	10.370	11.010	10.340	10.640	10.106	3,875,050
2024-02-23	9.940	10.400	9.930	10.350	9.831	3,768,816
2024-02-22	9.610	9.930	9.590	9.920	9.423	3,183,186
2024-02-21	9.380	9.950	9.310	9.640	9.157	3,280,235
2024-02-20	9.250	9.480	9.090	9.420	8.948	2,566,523
2024-02-19	9.120	9.830	9.120	9.320	8.853	4,969,757
2024-02-08	8.060	9.310	7.610	9.040	8.587	6,485,356
2024-02-07	8.710	8.840	7.900	8.020	7.618	4,974,450
2024-02-06	8.690	8.980	7.870	8.680	8.245	5,783,893
2024-02-05	10.030	10.060	8.400	8.710	8.273	5,318,967
2024-02-02	10.900	11.030	9.680	10.130	9.622	3,299,409
2024-02-01	11.100	11.100	10.590	10.830	10.287	2,647,350
2024-01-31	11.620	11.680	10.920	11.030	10.477	2,292,384
2024-01-30	11.990	12.170	11.550	11.610	11.028	1,839,400
2024-01-29	12.380	12.490	12.000	12.030	11.427	2,013,576
2024-01-26	12.360	12.540	12.210	12.340	11.721	1,977,301
2024-01-25	12.070	12.480	11.970	12.340	11.721	3,184,700

← NewerPage 11 of 21 · 1,218 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.