Wuhan Hvsen Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.480 | 27.080 | 26.420 | 26.950 | 24.717 | 895,260 |
| 2021-11-08 | 26.840 | 27.090 | 26.010 | 26.480 | 24.286 | 747,540 |
| 2021-11-05 | 27.680 | 27.680 | 26.620 | 26.750 | 24.533 | 926,500 |
| 2021-11-04 | 27.040 | 27.450 | 26.920 | 27.300 | 25.038 | 824,077 |
| 2021-11-03 | 26.860 | 27.410 | 26.670 | 27.190 | 24.937 | 1,008,641 |
| 2021-11-02 | 27.700 | 27.790 | 26.030 | 26.800 | 24.579 | 1,799,100 |
| 2021-11-01 | 27.870 | 27.870 | 26.750 | 27.110 | 24.863 | 1,491,130 |
| 2021-10-29 | 26.640 | 28.480 | 26.520 | 27.780 | 25.478 | 1,272,588 |
| 2021-10-28 | 27.860 | 28.550 | 26.460 | 26.700 | 24.487 | 1,857,827 |
| 2021-10-27 | 28.740 | 28.930 | 26.630 | 27.860 | 25.551 | 3,191,530 |
| 2021-10-26 | 30.280 | 30.400 | 30.070 | 30.150 | 27.652 | 479,313 |
| 2021-10-25 | 31.150 | 31.150 | 30.020 | 30.680 | 28.138 | 454,829 |
| 2021-10-22 | 31.470 | 31.490 | 30.400 | 30.430 | 27.908 | 744,200 |
| 2021-10-21 | 31.330 | 31.710 | 31.050 | 31.250 | 28.660 | 449,336 |
| 2021-10-20 | 31.760 | 32.170 | 31.230 | 31.330 | 28.734 | 731,600 |
| 2021-10-19 | 31.480 | 32.380 | 31.480 | 31.790 | 29.156 | 618,850 |
| 2021-10-18 | 32.400 | 32.400 | 31.210 | 31.480 | 28.871 | 655,650 |
| 2021-10-15 | 32.330 | 32.750 | 31.730 | 32.350 | 29.669 | 467,727 |
| 2021-10-14 | 32.350 | 32.440 | 32.080 | 32.270 | 29.596 | 289,227 |
← NewerPage 21 of 21 · 1,219 trading days
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.