Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.760	14.910	14.590	14.890	14.143	1,902,350
2023-10-31	14.610	14.820	14.570	14.700	13.963	1,730,722
2023-10-30	14.580	14.730	14.480	14.650	13.915	2,059,829
2023-10-27	14.160	14.700	14.060	14.650	13.915	3,088,559
2023-10-26	14.150	14.340	14.000	14.160	13.450	1,981,615
2023-10-25	14.300	14.440	14.150	14.260	13.545	1,872,156
2023-10-24	13.810	14.280	13.690	14.220	13.507	2,507,597
2023-10-23	14.110	14.210	13.610	13.680	12.994	2,844,555
2023-10-20	14.260	14.400	14.100	14.140	13.431	1,766,957
2023-10-19	14.460	14.590	14.250	14.270	13.554	1,681,947
2023-10-18	14.810	14.810	14.420	14.450	13.725	1,426,872
2023-10-17	14.910	14.940	14.650	14.810	14.067	1,217,450
2023-10-16	14.960	15.080	14.770	14.880	14.134	1,422,900
2023-10-13	15.080	15.150	14.860	14.960	14.210	1,027,250
2023-10-12	15.050	15.180	15.010	15.130	14.371	1,232,697
2023-10-11	14.880	15.280	14.880	15.010	14.257	1,699,548
2023-10-10	15.070	15.090	14.810	14.840	14.096	2,117,056
2023-10-09	15.390	15.460	14.980	15.050	14.295	2,753,319
2023-09-28	15.570	15.570	15.370	15.400	14.628	1,714,500
2023-09-27	15.300	15.650	15.170	15.510	14.732	2,253,400
2023-09-26	15.640	15.750	15.290	15.300	14.533	2,179,600
2023-09-25	15.700	15.830	15.450	15.740	14.951	1,688,600
2023-09-22	15.450	15.730	15.270	15.720	14.932	1,377,450
2023-09-21	15.750	15.800	15.430	15.460	14.685	1,330,250
2023-09-20	15.600	15.900	15.600	15.700	14.913	1,242,850
2023-09-19	16.050	16.090	15.620	15.680	14.894	1,491,400
2023-09-18	15.600	16.090	15.520	16.080	15.274	2,052,800
2023-09-15	15.510	15.790	15.370	15.640	14.856	1,448,100
2023-09-14	15.800	15.810	15.430	15.480	14.704	1,533,417
2023-09-13	16.150	16.180	15.660	15.760	14.970	1,787,300
2023-09-12	15.980	16.250	15.880	16.150	15.340	1,776,352
2023-09-11	15.660	16.100	15.580	15.930	15.131	2,119,155
2023-09-08	15.610	15.750	15.500	15.660	14.875	1,228,628
2023-09-07	15.800	15.870	15.550	15.550	14.770	1,322,750
2023-09-06	15.910	15.910	15.700	15.810	15.017	1,538,367
2023-09-05	16.020	16.020	15.770	15.870	15.074	1,713,277
2023-09-04	15.980	16.130	15.900	16.010	15.207	1,864,003
2023-09-01	16.160	16.160	15.920	15.980	15.179	1,555,239
2023-08-31	16.000	16.100	15.700	16.060	15.255	2,031,616
2023-08-30	16.110	16.380	16.010	16.020	15.217	2,850,924
2023-08-29	15.630	16.200	15.550	16.180	15.369	3,568,741
2023-08-28	16.600	16.670	15.870	16.010	15.207	2,333,578
2023-08-25	15.740	16.540	15.710	15.770	14.979	2,709,784
2023-08-24	15.630	15.890	15.260	15.800	15.008	1,671,793
2023-08-23	15.660	15.740	15.410	15.450	14.675	1,254,800
2023-08-22	15.850	15.930	15.330	15.600	14.818	2,092,250
2023-08-21	15.900	16.150	15.790	15.790	14.998	2,036,029
2023-08-18	16.110	16.380	15.910	15.910	15.112	1,676,850
2023-08-17	16.060	16.280	15.810	16.220	15.407	1,808,650
2023-08-16	16.200	16.400	16.040	16.050	15.245	1,462,100
2023-08-15	16.410	16.410	16.090	16.250	15.435	1,134,650
2023-08-14	16.300	16.350	15.990	16.290	15.473	1,448,800
2023-08-11	16.550	16.740	16.340	16.350	15.530	1,347,400
2023-08-10	16.480	16.660	16.190	16.590	15.758	1,167,600
2023-08-09	16.650	16.710	16.430	16.490	15.663	1,449,000
2023-08-08	16.560	16.770	16.460	16.600	15.768	1,094,100
2023-08-07	16.730	16.850	16.570	16.700	15.863	1,512,550
2023-08-04	16.970	17.060	16.710	16.720	15.882	1,565,565
2023-08-03	16.710	16.950	16.710	16.910	16.062	1,115,900
2023-08-02	17.070	17.250	16.690	16.840	15.996	1,991,600

← NewerPage 13 of 21 · 1,219 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.