Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.240	22.340	21.750	22.130	20.645	1,613,901
2023-02-03	22.210	22.370	21.870	22.240	20.748	1,562,530
2023-02-02	22.180	22.410	21.990	22.200	20.710	2,265,930
2023-02-01	21.550	22.250	21.290	22.060	20.580	3,331,152
2023-01-31	21.530	21.570	21.280	21.400	19.964	1,123,869
2023-01-30	20.920	21.610	20.920	21.500	20.057	2,383,638
2023-01-20	21.080	21.230	20.770	20.810	19.414	1,411,901
2023-01-19	21.150	21.240	20.920	20.950	19.544	900,273
2023-01-18	21.310	21.400	21.050	21.070	19.656	959,800
2023-01-17	21.390	21.450	21.050	21.300	19.871	1,283,503
2023-01-16	20.930	21.450	20.830	21.250	19.824	2,481,601
2023-01-13	20.880	21.300	20.590	20.830	19.432	1,663,523
2023-01-12	21.150	21.160	20.600	20.600	19.218	1,519,100
2023-01-11	21.250	21.410	20.920	21.050	19.638	1,348,418
2023-01-10	20.960	21.180	20.770	21.050	19.638	1,232,626
2023-01-09	20.720	21.230	20.720	20.950	19.544	1,169,954
2023-01-06	20.960	21.250	20.720	20.800	19.404	1,611,141
2023-01-05	20.880	21.280	20.740	21.110	19.694	1,616,736
2023-01-04	20.510	21.070	20.400	20.870	19.470	2,092,401
2023-01-03	20.380	20.780	20.250	20.510	19.134	1,548,969
2022-12-30	20.250	20.660	19.670	20.400	19.031	2,187,087
2022-12-29	20.100	20.410	19.850	20.250	18.891	1,770,126
2022-12-28	20.820	20.830	20.060	20.060	18.714	2,459,273
2022-12-27	20.690	20.910	20.270	20.850	19.451	3,938,239
2022-12-26	20.890	20.970	20.530	20.600	19.218	2,256,403
2022-12-23	20.930	21.250	20.400	20.740	19.348	2,695,702
2022-12-22	20.650	21.300	20.370	20.550	19.171	3,387,784
2022-12-21	20.550	20.660	20.230	20.370	19.003	2,129,650
2022-12-20	20.680	20.810	20.300	20.380	19.013	1,955,350
2022-12-19	21.530	21.600	20.630	20.700	19.311	1,476,450
2022-12-16	21.410	22.000	21.360	21.410	19.973	2,440,554
2022-12-15	21.540	22.170	21.370	21.510	20.067	2,616,837
2022-12-14	21.840	22.000	21.100	21.510	20.067	3,161,763
2022-12-13	21.970	22.100	21.150	21.980	20.505	3,330,461
2022-12-12	22.190	22.300	21.500	21.950	20.477	3,157,878
2022-12-09	22.170	22.600	21.580	22.080	20.598	2,371,900
2022-12-08	22.010	22.250	21.710	22.170	20.682	1,632,824
2022-12-07	21.600	22.100	21.500	22.010	20.533	1,648,777
2022-12-06	22.110	22.190	21.610	21.710	20.253	1,707,738
2022-12-05	22.220	22.360	21.910	22.110	20.626	1,697,451
2022-12-02	21.630	22.470	21.560	22.170	20.682	2,970,349
2022-12-01	21.750	21.850	21.320	21.630	20.179	2,429,653
2022-11-30	21.520	21.830	21.330	21.590	20.141	1,540,868
2022-11-29	21.520	21.750	21.310	21.490	20.048	1,553,084
2022-11-28	21.460	21.710	21.210	21.460	20.020	1,063,150
2022-11-25	22.110	22.250	21.610	21.610	20.160	1,223,100
2022-11-24	21.700	22.270	21.660	22.000	20.524	1,411,408
2022-11-23	22.990	22.990	21.550	21.780	20.319	3,256,411
2022-11-22	23.200	24.150	22.800	22.980	21.438	2,951,696
2022-11-21	22.070	23.610	21.540	23.250	21.690	4,075,746
2022-11-18	22.770	23.000	21.950	22.010	20.533	2,447,582
2022-11-17	22.590	23.080	22.310	22.900	21.363	2,709,700
2022-11-16	22.780	22.870	22.420	22.490	20.981	2,207,750
2022-11-15	22.950	23.140	22.180	22.660	21.140	2,964,484
2022-11-14	23.430	23.660	22.550	22.750	21.224	2,791,802
2022-11-11	23.760	24.340	23.300	23.450	21.877	2,088,876
2022-11-10	23.710	23.990	23.320	23.430	21.858	1,328,250
2022-11-09	24.070	24.170	23.700	23.880	22.278	993,728
2022-11-08	24.110	24.360	23.740	24.080	22.464	1,543,518
2022-11-07	24.260	24.390	23.930	24.270	22.642	2,003,168

← NewerPage 16 of 21 · 1,212 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.