Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.030	12.130	11.500	12.100	11.493	2,607,510
2024-01-23	12.040	12.200	11.740	12.010	11.408	2,333,338
2024-01-22	12.800	12.880	11.970	12.020	11.417	2,375,453
2024-01-19	13.150	13.150	12.800	12.820	12.177	2,275,508
2024-01-18	13.530	13.530	12.720	13.060	12.405	2,809,750
2024-01-17	13.960	13.990	13.520	13.540	12.861	1,664,650
2024-01-16	14.060	14.220	13.770	13.980	13.279	1,659,989
2024-01-15	14.110	14.190	14.000	14.100	13.393	1,088,018
2024-01-12	14.230	14.510	14.080	14.100	13.393	1,371,553
2024-01-11	14.040	14.250	14.010	14.230	13.516	1,110,100
2024-01-10	14.080	14.240	13.890	14.090	13.383	1,122,950
2024-01-09	13.980	14.350	13.960	14.080	13.374	1,141,300
2024-01-08	14.270	14.270	13.980	13.980	13.279	1,279,350
2024-01-05	14.530	14.560	14.160	14.210	13.497	1,089,379
2024-01-04	14.490	14.540	14.350	14.500	13.773	985,500
2024-01-03	14.700	14.840	14.410	14.460	13.735	1,758,750
2024-01-02	14.470	14.840	14.330	14.770	14.029	2,419,828
2023-12-29	14.230	14.500	14.160	14.460	13.735	1,379,450
2023-12-28	13.900	14.290	13.700	14.230	13.516	1,324,851
2023-12-27	13.800	14.000	13.660	13.940	13.241	973,180
2023-12-26	13.990	14.100	13.770	13.780	13.089	999,750
2023-12-25	14.110	14.170	13.890	13.990	13.288	1,121,500
2023-12-22	14.430	14.430	14.030	14.090	13.383	1,217,450
2023-12-21	14.200	14.380	13.940	14.330	13.611	1,288,220
2023-12-20	14.360	14.470	14.200	14.200	13.488	924,410
2023-12-19	14.290	14.380	14.140	14.290	13.573	1,657,300
2023-12-18	14.420	14.520	14.230	14.300	13.583	998,950
2023-12-15	14.590	14.610	14.390	14.440	13.716	1,168,000
2023-12-14	14.380	14.700	14.380	14.530	13.801	1,452,028
2023-12-13	14.430	14.530	14.320	14.320	13.602	1,176,727
2023-12-12	14.430	14.500	14.200	14.380	13.659	1,501,000
2023-12-11	14.630	14.760	14.000	14.420	13.697	2,968,800
2023-12-08	15.090	15.220	14.630	14.630	13.896	1,676,250
2023-12-07	15.180	15.260	14.910	15.090	14.333	1,617,851
2023-12-06	14.910	15.280	14.850	15.180	14.419	1,536,800
2023-12-05	15.060	15.290	14.840	14.840	14.096	1,843,253
2023-12-04	15.150	15.260	14.960	15.060	14.305	1,790,600
2023-12-01	15.310	15.380	15.150	15.270	14.504	1,055,765
2023-11-30	15.230	15.380	15.110	15.310	14.542	1,484,715
2023-11-29	15.500	15.550	15.240	15.260	14.495	1,137,800
2023-11-28	15.370	15.550	15.210	15.500	14.723	1,010,209
2023-11-27	15.410	15.520	15.270	15.360	14.590	1,306,000
2023-11-24	15.430	15.490	15.310	15.410	14.637	1,095,351
2023-11-23	15.250	15.470	15.230	15.420	14.647	1,143,600
2023-11-22	15.280	15.400	15.210	15.270	14.504	1,179,250
2023-11-21	15.310	15.440	15.220	15.280	14.514	1,229,100
2023-11-20	15.280	15.340	15.110	15.310	14.542	1,129,900
2023-11-17	15.050	15.260	14.980	15.180	14.419	1,198,400
2023-11-16	15.220	15.270	15.060	15.060	14.305	926,081
2023-11-15	15.320	15.340	15.140	15.220	14.457	1,481,900
2023-11-14	15.470	15.470	15.060	15.170	14.409	1,802,150
2023-11-13	15.100	15.230	15.020	15.230	14.466	1,240,500
2023-11-10	15.060	15.120	14.850	15.010	14.257	1,202,600
2023-11-09	15.090	15.230	14.930	15.020	14.267	1,375,200
2023-11-08	15.080	15.130	14.950	15.040	14.286	1,276,700
2023-11-07	15.140	15.140	14.940	15.020	14.267	1,165,736
2023-11-06	14.930	15.090	14.840	15.040	14.286	1,531,600
2023-11-03	14.700	14.940	14.600	14.840	14.096	1,224,771
2023-11-02	14.880	14.890	14.670	14.750	14.010	1,522,003
2023-11-01	14.760	14.910	14.590	14.890	14.143	1,902,350

← NewerPage 12 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.