Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.500	25.880	24.040	24.240	22.614	5,115,950
2022-11-03	26.020	26.030	24.340	25.520	23.808	2,457,282
2022-11-02	23.500	25.080	23.060	25.000	23.323	2,887,260
2022-11-01	22.250	23.660	22.250	23.350	21.783	2,939,700
2022-10-31	22.710	23.390	21.980	22.400	20.897	3,127,600
2022-10-28	23.150	23.900	22.680	22.810	21.280	2,072,498
2022-10-27	24.180	24.830	23.100	23.160	21.606	3,175,600
2022-10-26	23.910	25.910	23.610	24.180	22.558	5,431,965
2022-10-25	23.820	24.300	22.800	23.950	22.343	2,765,129
2022-10-24	25.900	25.900	23.780	23.850	22.250	4,133,997
2022-10-21	27.000	28.120	24.960	25.500	23.789	6,577,542
2022-10-20	26.990	28.650	26.300	26.460	24.685	2,942,448
2022-10-19	29.540	30.000	27.300	27.450	25.608	4,092,677
2022-10-18	27.350	29.820	26.810	29.540	27.558	3,588,885
2022-10-17	27.480	28.000	26.760	27.350	25.515	1,883,250
2022-10-14	28.400	28.570	27.050	27.710	25.851	2,184,984
2022-10-13	27.800	28.680	27.350	28.190	26.299	2,324,875
2022-10-12	27.550	28.180	26.940	27.900	26.028	1,640,209
2022-10-11	27.580	28.080	26.970	27.550	25.701	1,819,981
2022-10-10	26.820	28.170	26.000	27.870	26.000	3,014,119
2022-09-30	26.010	27.360	25.950	26.380	24.610	1,381,658
2022-09-29	26.000	27.090	25.800	26.160	24.405	1,780,258
2022-09-28	26.330	26.800	25.630	25.700	23.976	1,417,559
2022-09-27	25.990	26.730	25.220	26.250	24.489	1,991,800
2022-09-26	24.700	25.760	24.690	25.130	23.444	1,557,208
2022-09-23	25.950	26.070	24.900	25.300	23.602	1,469,271
2022-09-22	25.500	26.890	25.120	25.820	24.088	1,696,139
2022-09-21	25.940	26.230	25.200	25.470	23.761	1,097,900
2022-09-20	26.460	26.990	25.760	25.940	24.199	1,679,281
2022-09-19	26.930	27.420	26.310	26.590	24.806	2,490,431
2022-09-16	27.500	28.690	27.080	27.090	25.272	2,205,581
2022-09-15	28.130	29.140	27.690	27.830	25.963	2,249,500
2022-09-14	27.820	28.980	27.030	28.200	26.308	2,524,350
2022-09-13	26.210	28.630	25.930	28.450	26.541	4,220,628
2022-09-09	26.700	26.850	26.060	26.200	24.442	2,135,175
2022-09-08	27.430	27.610	26.360	26.610	24.825	2,722,400
2022-09-07	27.190	27.960	26.910	27.110	25.291	2,488,974
2022-09-06	26.830	28.050	26.300	27.650	25.795	2,973,072
2022-09-05	27.200	27.330	25.750	26.900	25.095	3,127,573
2022-09-02	25.460	27.260	25.460	26.720	24.927	4,680,355
2022-09-01	24.970	26.390	24.700	25.750	24.022	4,907,156
2022-08-31	24.220	25.150	23.880	24.750	23.089	6,102,227
2022-08-30	22.390	24.830	22.390	24.220	22.595	6,719,370
2022-08-29	21.390	23.050	21.040	23.010	21.466	3,010,928
2022-08-26	21.360	22.000	21.000	21.520	20.076	1,053,572
2022-08-25	21.010	21.510	20.310	21.200	19.778	1,202,234
2022-08-24	21.820	22.250	20.950	21.000	19.591	1,069,169
2022-08-23	21.730	22.420	21.590	21.990	20.515	828,169
2022-08-22	21.510	21.960	21.000	21.800	20.337	969,550
2022-08-19	21.810	21.980	21.330	21.380	19.945	866,250
2022-08-18	21.820	22.080	21.200	21.860	20.393	1,585,360
2022-08-17	22.300	22.450	21.410	21.700	20.244	1,926,553
2022-08-16	23.080	23.520	22.130	22.300	20.804	1,807,292
2022-08-15	22.580	23.380	22.240	23.200	21.643	2,104,167
2022-08-12	22.800	23.000	22.380	22.470	20.962	980,171
2022-08-11	21.790	23.380	21.310	22.680	21.158	2,863,476
2022-08-10	21.630	21.640	21.200	21.350	19.917	560,900
2022-08-09	21.600	21.800	21.250	21.630	20.179	1,064,827
2022-08-08	20.540	21.880	20.310	21.530	20.085	1,382,181
2022-08-05	20.710	21.000	20.290	20.640	19.255	822,300

← NewerPage 17 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.