Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.400	26.100	25.220	26.000	23.845	1,229,685
2022-02-08	24.620	25.600	24.620	25.400	23.295	1,076,856
2022-02-07	25.150	25.320	24.600	24.860	22.800	843,437
2022-01-28	24.330	24.890	24.270	24.750	22.699	941,600
2022-01-27	25.110	25.170	24.100	24.200	22.195	1,222,556
2022-01-26	25.180	25.760	24.810	25.110	23.029	1,222,956
2022-01-25	26.850	26.940	25.210	25.240	23.148	1,906,819
2022-01-24	27.090	27.170	26.750	26.850	24.625	967,750
2022-01-21	27.430	27.890	27.010	27.280	25.019	1,385,402
2022-01-20	28.590	29.160	27.660	27.700	25.405	1,882,714
2022-01-19	28.130	28.680	27.900	28.410	26.056	1,459,046
2022-01-18	30.130	30.130	27.860	28.180	25.845	3,747,537
2022-01-17	29.940	30.110	29.100	29.890	27.413	1,581,294
2022-01-14	29.450	30.360	29.430	29.630	27.175	2,247,602
2022-01-13	30.330	30.500	29.500	29.560	27.110	2,296,743
2022-01-12	30.100	30.530	29.700	30.280	27.771	2,189,766
2022-01-11	30.590	30.890	29.880	30.200	27.697	3,714,247
2022-01-10	29.110	31.070	28.830	31.010	28.440	6,371,194
2022-01-07	29.800	29.890	28.800	28.810	26.423	3,241,919
2022-01-06	29.350	30.250	28.900	29.480	27.037	2,612,899
2022-01-05	29.000	29.930	28.760	29.710	27.248	4,172,901
2022-01-04	28.760	29.260	28.670	29.090	26.679	3,178,257
2021-12-31	28.410	28.770	28.310	28.480	26.120	1,452,181
2021-12-30	28.100	28.660	28.100	28.560	26.193	1,384,806
2021-12-29	27.950	28.490	27.720	28.300	25.955	1,564,717
2021-12-28	27.940	28.050	27.610	28.010	25.689	1,021,027
2021-12-27	27.200	27.940	27.200	27.780	25.478	1,377,753
2021-12-24	27.700	27.700	26.860	27.180	24.928	1,353,183
2021-12-23	27.600	27.780	27.360	27.390	25.120	1,542,787
2021-12-22	28.110	28.240	27.770	28.080	25.753	984,167
2021-12-21	27.990	28.270	27.780	28.060	25.735	994,022
2021-12-20	28.010	28.340	27.800	27.820	25.515	1,243,950
2021-12-17	28.260	28.570	28.210	28.230	25.891	2,315,779
2021-12-16	29.170	29.470	28.900	29.350	26.918	4,661,692
2021-12-15	29.820	30.600	28.900	29.230	26.808	6,440,682
2021-12-14	28.030	28.540	27.900	28.360	26.010	1,862,703
2021-12-13	27.810	28.380	27.730	28.010	25.689	2,459,755
2021-12-10	27.300	27.770	27.170	27.450	25.175	1,362,976
2021-12-09	27.110	27.700	27.020	27.330	25.065	1,727,327
2021-12-08	26.700	27.780	26.680	27.100	24.854	1,638,324
2021-12-07	26.990	27.110	26.500	26.700	24.487	1,140,450
2021-12-06	27.950	28.030	26.780	26.880	24.653	2,106,662
2021-12-03	28.500	28.670	27.810	27.920	25.606	1,515,980
2021-12-02	29.110	29.120	28.420	28.420	26.065	1,256,300
2021-12-01	28.800	29.040	28.420	29.040	26.634	1,706,315
2021-11-30	28.720	29.020	28.380	28.590	26.221	1,078,627
2021-11-29	28.450	29.080	28.240	28.720	26.340	1,209,658
2021-11-26	29.000	29.200	28.570	28.760	26.377	1,635,527
2021-11-25	28.170	29.200	27.960	29.000	26.597	2,602,016
2021-11-24	27.800	28.470	27.530	28.170	25.836	1,722,581
2021-11-23	27.600	27.760	27.390	27.740	25.441	1,001,600
2021-11-22	27.770	27.780	27.280	27.560	25.276	982,593
2021-11-19	27.580	27.940	27.290	27.760	25.460	957,597
2021-11-18	28.000	28.300	27.660	27.750	25.450	1,021,835
2021-11-17	28.490	28.500	27.660	28.290	25.946	1,305,103
2021-11-16	27.880	28.630	27.700	28.490	26.129	2,046,000
2021-11-15	27.720	28.000	27.500	27.860	25.551	1,471,300
2021-11-12	27.330	27.730	27.300	27.590	25.304	924,850
2021-11-11	27.060	27.660	26.840	27.660	25.368	1,371,650
2021-11-10	26.950	27.180	26.330	27.000	24.763	901,067

← NewerPage 20 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.