Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.210	18.500	17.650	17.900	16.699	2,217,300
2023-05-04	17.900	18.440	17.850	18.410	17.175	2,326,846
2023-04-28	17.810	18.060	17.540	17.940	16.736	2,306,950
2023-04-27	18.100	18.460	17.890	17.980	16.774	3,462,822
2023-04-26	17.290	18.010	17.290	17.890	16.690	2,329,800
2023-04-25	17.690	17.890	17.000	17.290	16.130	1,629,638
2023-04-24	17.910	17.910	17.400	17.670	16.484	1,595,990
2023-04-21	17.910	18.360	17.800	17.850	16.652	1,590,273
2023-04-20	18.250	18.460	17.850	17.910	16.708	1,399,078
2023-04-19	18.470	18.520	18.230	18.300	17.072	1,318,938
2023-04-18	18.770	18.820	18.460	18.570	17.324	885,339
2023-04-17	18.610	18.750	18.480	18.740	17.483	1,263,700
2023-04-14	18.990	19.070	18.580	18.660	17.408	1,456,789
2023-04-13	19.060	19.060	18.720	18.790	17.529	1,561,330
2023-04-12	19.060	19.310	18.860	19.040	17.762	1,053,751
2023-04-11	19.130	19.280	19.000	19.060	17.781	1,171,465
2023-04-10	19.500	19.530	19.080	19.170	17.884	2,223,275
2023-04-07	19.580	19.750	19.400	19.660	18.341	1,221,654
2023-04-06	19.930	20.040	19.480	19.590	18.276	2,171,365
2023-04-04	19.610	20.150	19.400	19.890	18.555	2,949,500
2023-04-03	19.410	19.640	19.300	19.460	18.154	1,495,750
2023-03-31	19.300	19.920	19.200	19.410	18.108	2,481,988
2023-03-30	18.900	19.250	18.810	19.200	17.912	1,531,436
2023-03-29	19.120	19.240	18.830	18.880	17.613	1,462,254
2023-03-28	18.990	19.340	18.950	19.180	17.893	1,802,260
2023-03-27	18.900	19.140	18.750	18.980	17.707	1,269,600
2023-03-24	18.980	19.250	18.700	18.900	17.632	1,948,206
2023-03-23	19.360	19.360	18.700	18.990	17.716	2,468,350
2023-03-22	19.590	19.940	19.270	19.400	18.098	2,004,200
2023-03-21	19.360	19.660	19.290	19.560	18.248	1,329,250
2023-03-20	19.780	19.790	19.100	19.240	17.949	1,952,042
2023-03-17	20.180	20.200	19.630	19.720	18.397	1,869,650
2023-03-16	20.300	20.500	20.110	20.110	18.761	954,450
2023-03-15	20.480	20.780	20.290	20.380	19.013	1,552,700
2023-03-14	20.490	20.930	20.210	20.540	19.162	1,852,950
2023-03-13	20.470	20.470	20.130	20.380	19.013	1,252,228
2023-03-10	20.530	20.620	20.280	20.470	19.097	798,754
2023-03-09	20.570	20.950	20.440	20.530	19.152	1,581,470
2023-03-08	20.390	20.580	20.240	20.440	19.069	856,431
2023-03-07	21.000	21.000	20.450	20.500	19.125	1,383,850
2023-03-06	21.050	21.170	20.730	20.850	19.451	1,438,650
2023-03-03	21.420	21.670	20.860	20.920	19.516	1,945,518
2023-03-02	21.670	21.970	21.410	21.470	20.029	1,605,450
2023-03-01	21.790	22.080	21.660	21.840	20.375	1,558,200
2023-02-28	21.730	22.100	21.700	21.900	20.431	1,628,896
2023-02-27	21.900	22.190	21.560	21.720	20.263	1,577,250
2023-02-24	22.390	22.480	21.850	21.970	20.496	1,695,397
2023-02-23	22.170	22.640	22.010	22.390	20.888	2,318,400
2023-02-22	22.120	22.220	21.810	22.110	20.626	1,356,754
2023-02-21	22.230	22.280	21.730	22.170	20.682	1,684,676
2023-02-20	22.500	22.500	21.700	22.090	20.608	1,946,279
2023-02-17	22.600	22.600	22.000	22.120	20.636	1,319,635
2023-02-16	22.490	22.970	22.100	22.280	20.785	2,485,832
2023-02-15	22.400	22.700	22.180	22.510	21.000	1,919,227
2023-02-14	21.980	22.700	21.900	22.350	20.850	3,504,539
2023-02-13	21.980	22.400	21.750	21.830	20.365	1,446,550
2023-02-10	22.100	22.270	21.730	21.880	20.412	1,200,002
2023-02-09	22.190	22.400	21.950	22.080	20.598	1,672,801
2023-02-08	22.160	22.600	22.160	22.360	20.860	1,819,035
2023-02-07	22.200	22.500	21.980	22.150	20.664	1,870,250

← NewerPage 15 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.