Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.650	20.890	20.560	20.750	20.306	2,934,278
2025-10-23	20.800	20.830	20.330	20.650	20.208	3,698,617
2025-10-22	20.980	21.370	20.750	20.860	20.414	4,037,868
2025-10-21	20.700	21.120	20.680	21.120	20.668	4,276,488
2025-10-20	20.680	21.050	20.600	20.790	20.345	3,044,472
2025-10-17	21.050	21.290	20.560	20.690	20.247	4,030,118
2025-10-16	21.490	21.500	20.850	20.960	20.511	4,407,499
2025-10-15	21.050	21.430	20.800	21.350	20.893	4,546,233
2025-10-14	21.290	21.380	20.810	21.040	20.590	4,978,537
2025-10-13	20.630	21.440	20.630	21.300	20.844	5,480,902
2025-10-10	20.930	21.780	20.810	21.330	20.874	6,769,395
2025-10-09	20.950	20.970	20.430	20.900	20.453	4,161,248
2025-09-30	20.780	20.830	20.590	20.720	20.277	3,438,610
2025-09-29	20.620	20.790	20.130	20.680	20.237	4,654,490
2025-09-26	20.250	21.050	20.160	20.680	20.237	6,601,444
2025-09-25	20.710	20.750	20.300	20.300	19.866	4,696,900
2025-09-24	20.680	20.840	20.550	20.650	20.208	4,449,977
2025-09-23	21.050	21.110	20.210	20.690	20.247	5,483,807
2025-09-22	21.250	21.320	20.900	21.030	20.580	3,937,902
2025-09-19	21.330	21.500	21.090	21.240	20.785	4,761,049
2025-09-18	21.980	22.110	21.200	21.320	20.864	8,937,427
2025-09-17	22.350	22.680	22.050	22.060	21.588	5,587,906
2025-09-16	22.180	22.460	21.920	22.460	21.979	5,414,133
2025-09-15	22.250	22.540	22.000	22.220	21.744	4,864,050
2025-09-12	22.440	22.850	22.330	22.350	21.872	6,811,916
2025-09-11	22.120	22.490	21.920	22.430	21.950	6,386,250
2025-09-10	22.540	22.690	22.020	22.200	21.725	7,164,930
2025-09-09	22.750	23.320	22.410	22.560	22.077	8,744,834
2025-09-08	22.290	23.000	22.290	22.800	22.312	7,671,035
2025-09-05	22.200	22.350	21.400	22.350	21.872	7,863,575
2025-09-04	21.600	22.340	21.600	21.920	21.451	7,250,905
2025-09-03	22.330	22.460	21.560	21.650	21.187	7,093,502
2025-09-02	23.030	23.080	22.100	22.330	21.852	8,198,513
2025-09-01	22.660	23.180	22.660	22.950	22.459	8,059,954
2025-08-29	22.820	23.100	22.620	22.710	22.224	6,881,271
2025-08-28	22.950	23.450	22.000	22.820	22.332	12,734,991
2025-08-27	24.020	24.280	23.030	23.080	22.586	15,542,934
2025-08-26	23.680	24.390	23.610	24.000	23.486	16,088,715
2025-08-25	23.600	23.940	23.400	23.750	23.144	12,812,132
2025-08-22	23.670	23.740	23.320	23.530	22.929	10,293,165
2025-08-21	23.840	23.950	23.430	23.550	22.949	11,210,668
2025-08-20	23.900	24.020	23.500	23.730	23.124	11,607,082
2025-08-19	24.480	24.650	23.890	24.130	23.514	18,315,365
2025-08-18	22.420	24.990	22.380	24.260	23.641	30,004,644
2025-08-15	21.950	22.490	21.950	22.490	21.916	9,341,815
2025-08-14	22.600	22.780	21.870	21.960	21.400	12,213,290
2025-08-13	22.730	22.790	22.290	22.610	22.033	11,340,426
2025-08-12	23.200	23.390	22.650	22.700	22.121	13,222,612
2025-08-11	23.020	23.760	23.000	23.330	22.735	14,827,178
2025-08-08	22.750	23.050	22.500	23.020	22.433	12,274,037
2025-08-07	23.400	23.660	22.630	22.700	22.121	19,960,336
2025-08-06	24.580	24.580	23.340	23.520	22.920	27,001,903
2025-08-05	24.360	24.900	23.700	24.820	24.187	26,035,763
2025-08-04	24.270	24.550	23.080	24.370	23.748	24,075,301
2025-08-01	24.000	25.300	23.690	24.650	24.021	31,799,807
2025-07-31	22.700	24.860	22.400	23.540	22.939	36,306,492
2025-07-30	22.000	22.890	21.930	22.220	21.653	16,184,320
2025-07-29	22.230	22.300	21.470	21.920	21.361	11,812,208
2025-07-28	22.140	22.500	22.130	22.210	21.643	12,964,875
2025-07-25	21.760	23.350	21.760	22.310	21.741	24,364,039

← NewerPage 5 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.