Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.270	17.440	17.030	17.060	16.205	2,232,000
2023-07-31	17.220	17.400	17.100	17.270	16.404	2,062,500
2023-07-28	17.080	17.160	16.900	17.120	16.262	1,118,200
2023-07-27	17.210	17.310	16.990	16.990	16.138	1,464,400
2023-07-26	17.170	17.370	17.080	17.290	16.423	1,500,399
2023-07-25	17.320	17.440	17.110	17.170	16.309	1,933,002
2023-07-24	17.310	17.580	17.300	17.340	16.470	1,542,157
2023-07-21	17.290	17.520	17.190	17.300	16.432	1,360,320
2023-07-20	17.570	17.570	17.170	17.200	16.338	1,378,991
2023-07-19	17.380	17.580	17.290	17.450	16.575	1,426,500
2023-07-18	17.200	17.540	17.200	17.400	16.527	2,022,285
2023-07-17	17.170	17.330	17.000	17.160	16.300	1,148,400
2023-07-14	17.230	17.370	17.200	17.230	16.366	1,420,900
2023-07-13	17.160	17.380	17.040	17.220	16.357	1,600,400
2023-07-12	17.210	17.380	17.070	17.090	16.233	1,683,634
2023-07-11	17.180	17.370	17.120	17.200	16.338	1,877,685
2023-07-10	17.260	17.430	17.030	17.180	16.319	2,264,225
2023-07-07	16.630	17.350	16.550	17.160	16.300	2,658,700
2023-07-06	16.540	16.850	16.410	16.720	15.882	1,423,450
2023-07-05	16.760	16.800	16.490	16.520	15.692	1,230,950
2023-07-04	16.700	16.850	16.500	16.760	15.920	1,538,816
2023-07-03	16.520	16.780	16.430	16.520	15.692	1,781,342
2023-06-30	16.650	16.690	16.430	16.480	15.654	1,993,915
2023-06-29	16.000	16.630	15.990	16.520	15.692	2,589,265
2023-06-28	16.200	16.220	15.870	16.080	15.274	1,611,734
2023-06-27	16.130	16.410	15.900	16.250	15.435	1,620,415
2023-06-26	16.330	16.510	16.010	16.180	15.369	1,504,800
2023-06-21	16.500	16.680	16.360	16.370	15.549	1,159,600
2023-06-20	17.050	17.150	16.760	16.810	15.682	1,883,353
2023-06-19	16.900	17.590	16.770	17.020	15.878	2,894,703
2023-06-16	16.780	16.930	16.640	16.760	15.635	1,130,664
2023-06-15	16.690	16.760	16.480	16.710	15.589	779,951
2023-06-14	16.830	16.830	16.630	16.690	15.570	849,750
2023-06-13	16.780	16.910	16.730	16.830	15.701	834,300
2023-06-12	16.650	16.840	16.400	16.780	15.654	1,159,616
2023-06-09	16.720	16.750	16.470	16.630	15.514	1,425,606
2023-06-08	16.510	17.040	16.510	16.660	15.542	1,225,700
2023-06-07	16.650	16.780	16.510	16.570	15.458	888,779
2023-06-06	17.130	17.130	16.660	16.720	15.598	1,374,450
2023-06-05	17.320	17.490	17.000	17.160	16.009	1,678,623
2023-06-02	17.420	17.530	17.280	17.310	16.149	1,330,100
2023-06-01	16.790	17.530	16.710	17.420	16.251	2,499,400
2023-05-31	16.990	17.120	16.760	16.780	15.654	1,343,390
2023-05-30	17.170	17.380	16.800	16.990	15.850	1,588,277
2023-05-29	17.450	17.650	17.100	17.210	16.055	1,249,467
2023-05-26	17.380	17.570	17.230	17.350	16.186	1,001,514
2023-05-25	17.810	17.810	17.200	17.400	16.233	1,793,944
2023-05-24	17.850	17.850	17.630	17.740	16.550	1,057,700
2023-05-23	17.960	18.210	17.810	17.850	16.652	1,241,893
2023-05-22	17.690	17.990	17.600	17.960	16.755	1,353,327
2023-05-19	17.700	17.850	17.550	17.690	16.503	1,173,050
2023-05-18	17.850	18.040	17.660	17.700	16.512	1,053,664
2023-05-17	17.800	17.900	17.670	17.850	16.652	1,124,064
2023-05-16	17.770	18.040	17.650	17.870	16.671	1,159,448
2023-05-15	17.840	17.970	17.230	17.740	16.550	1,855,120
2023-05-12	17.610	18.120	17.610	17.810	16.615	1,292,200
2023-05-11	17.650	17.950	17.570	17.710	16.522	957,100
2023-05-10	17.540	17.730	17.290	17.540	16.363	1,187,165
2023-05-09	17.690	17.770	17.300	17.380	16.214	1,735,940
2023-05-08	17.900	18.090	17.700	17.760	16.568	1,734,446

← NewerPage 14 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.