Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.380	17.490	16.830	16.870	15.738	1,117,723
2022-05-10	16.660	17.160	16.430	17.080	15.934	851,454
2022-05-09	16.890	16.910	16.350	16.850	15.719	1,160,414
2022-05-06	16.500	16.820	16.200	16.560	15.449	1,110,800
2022-05-05	16.230	16.930	15.860	16.700	15.579	1,179,308
2022-04-29	15.750	16.400	15.610	16.200	15.113	1,408,791
2022-04-28	16.140	16.330	15.100	15.360	14.329	1,574,557
2022-04-27	15.700	16.380	15.050	16.100	15.020	1,751,241
2022-04-26	16.350	16.740	15.650	15.730	14.675	1,594,438
2022-04-25	17.300	17.650	16.450	16.450	15.346	2,709,555
2022-04-22	19.840	20.000	18.250	18.250	17.025	2,872,249
2022-04-21	19.780	21.000	19.700	20.150	18.798	3,062,089
2022-04-20	19.640	20.500	19.640	19.740	18.416	2,962,831
2022-04-19	19.250	21.800	18.970	20.070	18.723	3,889,144
2022-04-18	18.660	19.280	18.300	19.070	17.790	838,955
2022-04-15	18.990	18.990	18.530	18.660	17.408	663,450
2022-04-14	18.780	19.150	18.530	19.000	17.725	738,700
2022-04-13	19.300	19.300	18.610	18.610	17.361	723,018
2022-04-12	19.340	19.670	18.770	19.580	17.957	933,518
2022-04-11	19.860	19.980	19.100	19.340	17.737	977,088
2022-04-08	20.540	20.790	19.830	19.940	18.288	1,129,354
2022-04-07	21.400	21.530	20.450	20.540	18.838	1,215,118
2022-04-06	21.190	21.640	21.000	21.580	19.792	747,350
2022-04-01	21.290	21.550	21.050	21.190	19.434	780,602
2022-03-31	21.500	21.840	21.360	21.450	19.672	885,702
2022-03-30	21.460	21.670	21.230	21.500	19.718	1,178,783
2022-03-29	21.400	21.880	21.300	21.370	19.599	1,115,650
2022-03-28	22.310	22.420	21.510	21.560	19.773	1,667,300
2022-03-25	21.990	22.600	21.760	22.340	20.489	2,200,259
2022-03-24	21.800	21.930	21.220	21.710	19.911	1,116,947
2022-03-23	22.230	22.540	21.950	22.110	20.278	907,050
2022-03-22	22.230	22.350	21.800	22.160	20.324	1,007,250
2022-03-21	22.150	22.530	22.010	22.300	20.452	1,086,410
2022-03-18	22.320	22.320	21.720	22.220	20.379	1,268,060
2022-03-17	21.060	22.630	21.060	22.020	20.195	3,136,474
2022-03-16	20.760	20.990	20.000	20.900	19.168	1,940,564
2022-03-15	21.990	21.990	20.500	20.510	18.810	2,838,666
2022-03-14	23.790	23.790	22.220	22.300	20.452	4,048,433
2022-03-11	25.310	25.310	22.690	24.000	22.011	6,837,890
2022-03-10	25.770	26.780	25.770	26.160	23.992	1,664,400
2022-03-09	25.930	26.180	24.310	25.330	23.231	1,586,078
2022-03-08	26.180	26.490	25.710	25.810	23.671	1,179,828
2022-03-07	26.990	26.990	26.030	26.180	24.011	1,300,950
2022-03-04	26.090	26.760	26.010	26.730	24.515	1,349,641
2022-03-03	26.150	26.450	25.910	26.310	24.130	900,059
2022-03-02	25.880	26.330	25.600	26.190	24.020	1,334,247
2022-03-01	25.280	25.940	25.270	25.870	23.726	1,128,083
2022-02-28	25.260	25.330	24.620	25.270	23.176	769,459
2022-02-25	25.100	25.640	25.010	25.220	23.130	1,156,350
2022-02-24	25.790	25.930	24.610	24.910	22.846	1,402,920
2022-02-23	25.220	25.820	25.220	25.780	23.644	1,140,500
2022-02-22	25.820	25.820	25.050	25.170	23.084	1,042,959
2022-02-21	25.620	25.950	25.590	25.840	23.699	706,679
2022-02-18	25.450	25.700	25.120	25.630	23.506	707,100
2022-02-17	25.900	25.950	25.350	25.450	23.341	945,121
2022-02-16	25.520	25.950	25.510	25.900	23.754	732,372
2022-02-15	25.670	25.800	25.250	25.480	23.369	705,650
2022-02-14	25.950	26.000	25.360	25.600	23.479	932,600
2022-02-11	25.800	26.330	25.580	25.920	23.772	1,357,629
2022-02-10	26.000	26.270	25.740	25.860	23.717	921,627

← NewerPage 19 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.