Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.180	10.190	9.970	10.080	9.777	1,397,166
2025-01-21	10.290	10.420	9.950	10.120	9.815	2,363,400
2025-01-20	10.080	10.410	10.000	10.310	10.000	2,074,200
2025-01-17	9.950	10.040	9.830	10.010	9.709	1,668,916
2025-01-16	10.020	10.230	9.910	9.990	9.689	2,027,600
2025-01-15	10.170	10.230	9.890	9.970	9.670	3,162,200
2025-01-14	9.580	10.060	9.410	10.040	9.738	4,709,300
2025-01-13	9.030	9.310	8.800	9.200	8.923	2,316,200
2025-01-10	9.520	9.580	9.150	9.170	8.894	1,943,100
2025-01-09	9.610	9.700	9.460	9.480	9.195	2,195,200
2025-01-08	9.700	9.880	9.210	9.620	9.330	3,598,262
2025-01-07	9.370	9.700	9.280	9.650	9.359	2,336,562
2025-01-06	9.420	9.590	9.020	9.380	9.098	2,765,453
2025-01-03	9.990	10.070	9.410	9.450	9.165	3,619,300
2025-01-02	10.090	10.490	9.920	10.030	9.728	3,191,350
2024-12-31	10.260	10.460	10.040	10.060	9.757	2,683,417
2024-12-30	10.430	10.530	10.090	10.260	9.951	2,566,900
2024-12-27	10.360	10.680	10.310	10.530	10.213	2,411,400
2024-12-26	10.310	10.610	10.310	10.370	10.058	2,212,317
2024-12-25	10.680	10.820	10.200	10.330	10.019	2,463,495
2024-12-24	11.040	11.100	10.620	10.740	10.417	2,066,834
2024-12-23	11.850	11.850	10.810	10.830	10.504	3,245,150
2024-12-20	11.690	12.000	11.580	11.710	11.357	2,317,550
2024-12-19	11.630	11.800	11.480	11.740	11.387	1,987,300
2024-12-18	12.010	12.080	11.580	11.790	11.435	2,600,800
2024-12-17	12.630	12.740	11.770	11.890	11.532	2,837,700
2024-12-16	12.630	12.920	12.440	12.620	12.240	2,217,750
2024-12-13	12.800	12.930	12.430	12.540	12.162	2,734,361
2024-12-12	12.870	12.900	12.560	12.800	12.415	3,508,271
2024-12-11	12.390	12.710	12.380	12.670	12.289	2,811,885
2024-12-10	12.870	12.900	12.210	12.330	11.959	3,293,500
2024-12-09	12.510	12.880	12.330	12.470	12.095	2,059,200
2024-12-06	12.560	12.630	12.330	12.620	12.240	1,926,000
2024-12-05	12.600	12.760	12.420	12.570	12.192	2,824,186
2024-12-04	12.940	13.140	12.510	12.650	12.269	3,844,100
2024-12-03	12.650	13.620	12.610	12.960	12.570	5,049,150
2024-12-02	12.490	12.780	12.290	12.710	12.327	3,342,280
2024-11-29	12.120	12.550	12.000	12.490	12.114	3,543,550
2024-11-28	11.860	12.270	11.670	12.120	11.755	3,183,450
2024-11-27	11.340	11.910	10.920	11.830	11.474	3,794,850
2024-11-26	11.400	11.790	11.270	11.400	11.057	2,707,589
2024-11-25	11.280	11.510	11.030	11.410	11.066	3,033,800
2024-11-22	11.610	11.760	11.000	11.010	10.679	2,911,150
2024-11-21	11.710	11.840	11.500	11.610	11.260	1,669,000
2024-11-20	11.720	11.870	11.530	11.760	11.406	1,790,700
2024-11-19	11.590	11.780	11.310	11.720	11.367	2,277,889
2024-11-18	11.920	12.070	11.400	11.590	11.241	2,897,250
2024-11-15	12.110	12.440	11.700	11.830	11.474	2,217,770
2024-11-14	12.510	12.660	12.120	12.180	11.813	3,062,567
2024-11-13	12.500	12.830	11.910	12.510	12.133	4,351,088
2024-11-12	12.390	13.160	12.390	12.670	12.289	5,705,195
2024-11-11	12.080	12.870	11.850	12.450	12.075	4,995,085
2024-11-08	11.850	12.210	11.690	12.070	11.707	3,830,950
2024-11-07	11.310	11.910	11.230	11.760	11.406	3,926,100
2024-11-06	11.170	11.470	11.170	11.300	10.960	3,029,850
2024-11-05	11.270	11.430	11.110	11.230	10.892	3,203,300
2024-11-04	10.910	11.150	10.780	11.000	10.669	2,602,650
2024-11-01	11.060	11.450	10.890	10.970	10.640	5,177,250
2024-10-31	10.910	11.180	10.840	11.060	10.727	3,427,309
2024-10-30	10.820	11.140	10.800	10.890	10.562	3,705,308

← NewerPage 8 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.