Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.610	20.750	19.610	20.600	19.218	1,131,516
2022-08-03	19.310	20.080	19.310	19.510	18.201	857,962
2022-08-02	19.930	19.930	18.900	19.510	18.201	1,471,959
2022-08-01	20.460	20.460	19.880	19.980	18.639	861,161
2022-07-29	20.720	20.950	20.310	20.460	19.087	924,200
2022-07-28	20.250	21.150	20.250	20.670	19.283	1,047,000
2022-07-27	20.240	20.400	20.080	20.330	18.966	732,753
2022-07-26	20.420	20.550	20.140	20.250	18.891	1,293,162
2022-07-25	20.700	21.170	20.380	20.410	19.041	1,150,135
2022-07-22	21.170	21.340	20.700	20.920	19.516	941,550
2022-07-21	21.000	21.540	20.730	21.170	19.750	1,262,516
2022-07-20	20.980	21.460	20.700	20.780	19.386	1,377,300
2022-07-19	21.330	21.330	20.610	20.890	19.488	1,467,232
2022-07-18	21.300	21.590	20.770	21.000	19.591	1,440,000
2022-07-15	21.870	21.970	20.880	20.900	19.498	1,018,206
2022-07-14	22.320	22.320	21.550	21.610	20.160	606,914
2022-07-13	21.550	21.990	21.500	21.650	20.197	763,350
2022-07-12	23.040	23.140	21.620	21.680	20.225	1,583,287
2022-07-11	22.990	23.160	22.600	23.020	21.475	914,607
2022-07-08	23.170	23.530	22.700	22.810	21.280	1,305,875
2022-07-07	22.450	23.650	22.330	23.110	21.559	2,219,629
2022-07-06	22.140	23.380	22.010	22.450	20.944	2,087,169
2022-07-05	23.900	24.020	21.910	22.140	20.654	3,240,487
2022-07-04	22.250	24.350	22.250	24.240	22.614	3,663,414
2022-07-01	22.060	22.480	21.860	22.120	20.636	1,003,177
2022-06-30	23.180	23.510	22.110	22.120	20.636	2,213,923
2022-06-29	23.950	24.040	22.500	22.930	21.391	1,416,812
2022-06-28	24.500	24.500	23.860	23.950	22.343	1,232,493
2022-06-27	24.640	24.880	23.810	24.470	22.828	1,640,209
2022-06-24	24.900	24.950	24.260	24.650	22.996	1,707,006
2022-06-23	24.650	24.870	23.960	24.760	23.099	1,440,527
2022-06-22	25.500	25.510	24.650	24.650	22.996	2,583,588
2022-06-21	24.070	25.820	23.780	25.490	23.780	6,133,825
2022-06-20	23.530	24.080	23.100	23.940	22.334	2,707,850
2022-06-17	23.800	24.180	23.310	23.630	22.044	2,748,950
2022-06-16	22.490	23.990	22.090	23.800	22.203	4,262,528
2022-06-15	22.070	22.980	21.810	22.500	20.990	4,446,666
2022-06-14	20.570	22.800	20.160	21.980	20.505	3,509,937
2022-06-13	20.280	20.850	20.080	20.590	19.208	1,765,573
2022-06-10	20.700	20.980	20.090	20.290	18.929	2,091,510
2022-06-09	21.290	21.490	20.740	20.830	19.432	820,928
2022-06-08	21.600	21.630	20.950	21.300	19.871	1,141,146
2022-06-07	22.890	22.900	21.550	21.550	20.104	2,598,505
2022-06-06	22.130	23.290	21.810	23.290	21.727	2,345,484
2022-06-02	21.890	22.410	21.700	22.240	20.748	1,322,727
2022-06-01	22.390	22.800	21.700	21.890	20.421	2,161,323
2022-05-31	21.850	22.460	21.250	22.430	20.925	1,479,634
2022-05-30	21.290	21.930	20.930	21.780	20.319	1,383,538
2022-05-27	20.960	21.380	20.750	21.290	19.862	1,515,929
2022-05-26	21.140	21.220	20.340	20.900	19.498	1,722,425
2022-05-25	20.400	21.260	20.160	21.140	19.722	1,843,107
2022-05-24	20.930	20.930	20.260	20.400	19.031	2,587,553
2022-05-23	20.470	20.990	20.300	20.750	19.358	1,845,358
2022-05-20	21.030	21.490	20.120	20.470	19.097	3,939,376
2022-05-19	20.480	21.950	20.450	21.090	19.675	4,244,555
2022-05-18	19.300	21.320	18.500	21.060	19.647	8,049,010
2022-05-17	18.290	20.600	17.950	19.380	18.080	5,416,724
2022-05-16	17.600	18.800	17.600	18.400	17.165	2,412,877
2022-05-13	17.500	18.190	17.130	17.680	16.494	3,325,877
2022-05-12	16.860	17.240	16.690	16.970	15.831	773,127

← NewerPage 18 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.