Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.530	22.100	21.200	21.860	21.202	17,711,962
2025-04-24	21.880	22.840	21.300	21.500	20.853	24,334,888
2025-04-23	22.760	23.290	22.050	22.210	21.541	24,192,928
2025-04-22	22.990	23.640	22.560	22.980	22.288	31,689,446
2025-04-21	22.350	22.820	22.050	22.440	21.764	22,006,974
2025-04-18	23.770	24.300	21.820	22.100	21.435	31,885,825
2025-04-17	24.630	25.650	24.040	24.100	23.374	25,814,443
2025-04-16	26.600	26.900	24.200	25.070	24.315	29,155,908
2025-04-15	29.260	29.260	25.510	26.010	25.227	37,661,140
2025-04-14	27.600	29.290	26.500	29.250	28.369	38,612,500
2025-04-11	25.990	27.790	24.780	27.020	26.206	36,891,155
2025-04-10	25.800	27.680	23.870	26.760	25.954	40,208,899
2025-04-09	29.590	30.720	27.850	27.850	27.011	39,400,981
2025-04-08	33.000	36.660	27.310	34.810	33.762	49,842,590
2025-04-07	34.990	38.890	31.550	32.300	31.327	42,087,164
2025-04-03	30.540	34.990	29.400	34.990	33.936	38,058,497
2025-04-02	28.000	30.600	25.600	29.200	28.321	37,538,811
2025-04-01	23.540	27.000	23.020	27.000	26.187	30,820,812
2025-03-31	24.320	24.820	20.140	22.500	21.823	31,326,412
2025-03-28	23.260	25.200	22.070	25.000	24.247	43,954,603
2025-03-27	19.960	21.000	19.520	21.000	20.368	19,411,639
2025-03-26	16.830	17.500	16.260	17.500	16.973	29,111,205
2025-03-25	12.300	14.680	12.120	14.580	14.141	18,596,839
2025-03-24	12.820	12.820	12.010	12.230	11.862	3,069,350
2025-03-21	13.060	13.100	12.400	12.490	12.114	3,333,849
2025-03-20	12.820	13.190	12.800	12.870	12.483	3,292,165
2025-03-19	13.360	13.550	12.710	12.850	12.463	6,257,049
2025-03-18	13.390	13.620	13.230	13.370	12.967	5,748,861
2025-03-17	12.710	13.500	12.440	13.390	12.987	9,562,513
2025-03-14	12.300	12.530	12.140	12.450	12.075	4,551,596
2025-03-13	12.490	13.410	12.190	12.250	11.881	8,265,202
2025-03-12	11.990	12.290	11.880	12.200	11.833	4,127,700
2025-03-11	12.040	12.050	11.650	11.880	11.522	3,366,800
2025-03-10	11.660	12.070	11.610	11.840	11.484	3,354,250
2025-03-07	11.680	11.740	11.430	11.540	11.193	2,079,850
2025-03-06	11.490	11.640	11.330	11.570	11.222	2,431,850
2025-03-05	11.610	11.610	11.220	11.390	11.047	1,972,700
2025-03-04	11.080	11.680	11.060	11.560	11.212	3,075,150
2025-03-03	11.070	11.590	11.030	11.160	10.824	4,184,102
2025-02-28	11.160	11.270	11.030	11.050	10.717	2,258,352
2025-02-27	11.250	11.430	10.990	11.260	10.921	2,302,550
2025-02-26	11.230	11.390	11.120	11.280	10.940	2,162,450
2025-02-25	11.250	11.310	11.090	11.150	10.814	1,847,400
2025-02-24	11.280	11.350	11.130	11.250	10.911	2,465,650
2025-02-21	11.310	11.420	11.070	11.190	10.853	2,507,580
2025-02-20	11.300	11.580	11.280	11.350	11.008	1,829,850
2025-02-19	11.100	11.340	11.100	11.340	10.999	1,596,400
2025-02-18	11.390	11.570	11.120	11.130	10.795	2,396,217
2025-02-17	11.320	11.620	11.310	11.460	11.115	2,559,800
2025-02-14	11.300	11.480	11.250	11.380	11.037	2,411,850
2025-02-13	11.430	11.610	11.270	11.290	10.950	3,302,060
2025-02-12	11.740	11.830	11.320	11.400	11.057	3,422,442
2025-02-11	11.690	12.090	11.480	11.850	11.493	5,051,896
2025-02-10	11.160	12.800	11.160	11.740	11.387	6,907,150
2025-02-07	10.840	11.250	10.730	11.040	10.708	3,745,600
2025-02-06	10.810	11.090	10.630	10.730	10.407	2,819,542
2025-02-05	10.470	10.950	10.320	10.810	10.485	3,803,850
2025-01-27	10.330	10.540	10.230	10.370	10.058	2,563,831
2025-01-24	10.080	10.160	9.980	10.150	9.844	2,404,184
2025-01-23	10.280	10.360	10.050	10.070	9.767	2,008,867

← NewerPage 7 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.