Wuhan Hvsen Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.250 | 11.300 | 10.720 | 10.740 | 10.417 | 3,286,158 |
| 2024-10-28 | 10.720 | 11.350 | 10.580 | 11.150 | 10.814 | 4,716,550 |
| 2024-10-25 | 10.430 | 10.790 | 10.330 | 10.670 | 10.349 | 3,443,348 |
| 2024-10-24 | 10.380 | 10.600 | 10.330 | 10.370 | 10.058 | 2,193,300 |
| 2024-10-23 | 10.660 | 10.770 | 10.370 | 10.460 | 10.145 | 2,998,250 |
| 2024-10-22 | 10.200 | 10.850 | 10.080 | 10.570 | 10.252 | 4,686,250 |
| 2024-10-21 | 9.880 | 10.460 | 9.770 | 10.200 | 9.893 | 4,734,718 |
| 2024-10-18 | 9.500 | 9.930 | 9.440 | 9.780 | 9.486 | 3,170,863 |
| 2024-10-17 | 9.750 | 9.890 | 9.500 | 9.520 | 9.233 | 2,561,436 |
| 2024-10-16 | 9.570 | 9.820 | 9.400 | 9.680 | 9.389 | 2,571,744 |
| 2024-10-15 | 9.840 | 9.900 | 9.630 | 9.630 | 9.340 | 2,602,386 |
| 2024-10-14 | 9.850 | 9.920 | 9.650 | 9.780 | 9.486 | 3,869,100 |
| 2024-10-11 | 10.150 | 10.190 | 9.650 | 9.750 | 9.456 | 3,699,363 |
| 2024-10-10 | 10.450 | 10.580 | 9.980 | 10.160 | 9.854 | 4,430,674 |
| 2024-10-09 | 11.060 | 11.060 | 9.880 | 9.890 | 9.592 | 6,443,529 |
| 2024-10-08 | 12.600 | 12.600 | 10.670 | 11.470 | 11.125 | 7,776,559 |
| 2024-09-30 | 9.890 | 10.650 | 9.410 | 10.600 | 10.281 | 6,972,888 |
| 2024-09-27 | 9.000 | 9.490 | 8.960 | 9.290 | 9.010 | 3,325,450 |
| 2024-09-26 | 8.530 | 8.840 | 8.430 | 8.830 | 8.564 | 1,814,500 |
| 2024-09-25 | 8.490 | 8.680 | 8.330 | 8.540 | 8.283 | 2,318,708 |
| 2024-09-24 | 7.920 | 8.320 | 7.920 | 8.320 | 8.070 | 1,909,424 |
| 2024-09-23 | 8.040 | 8.150 | 7.890 | 7.950 | 7.711 | 1,327,200 |
| 2024-09-20 | 8.190 | 8.190 | 7.990 | 8.020 | 7.779 | 1,506,550 |
| 2024-09-19 | 7.840 | 8.240 | 7.840 | 8.190 | 7.943 | 2,490,200 |
| 2024-09-18 | 7.950 | 7.970 | 7.600 | 7.770 | 7.536 | 1,751,400 |
| 2024-09-13 | 8.130 | 8.200 | 7.940 | 7.950 | 7.711 | 1,550,200 |
| 2024-09-12 | 8.110 | 8.470 | 8.110 | 8.140 | 7.895 | 1,996,100 |
| 2024-09-11 | 8.110 | 8.190 | 8.060 | 8.100 | 7.856 | 907,300 |
| 2024-09-10 | 8.170 | 8.280 | 7.980 | 8.130 | 7.885 | 1,764,600 |
| 2024-09-09 | 8.100 | 8.240 | 7.950 | 8.170 | 7.924 | 1,491,050 |
| 2024-09-06 | 8.360 | 8.400 | 8.030 | 8.100 | 7.856 | 1,557,000 |
| 2024-09-05 | 8.190 | 8.350 | 8.190 | 8.350 | 8.099 | 1,261,050 |
| 2024-09-04 | 8.340 | 8.460 | 8.210 | 8.210 | 7.963 | 1,664,252 |
| 2024-09-03 | 8.390 | 8.570 | 8.310 | 8.430 | 8.176 | 1,196,250 |
| 2024-09-02 | 8.500 | 8.620 | 8.380 | 8.390 | 8.137 | 1,919,550 |
| 2024-08-30 | 8.340 | 8.580 | 8.270 | 8.470 | 8.215 | 2,423,752 |
| 2024-08-29 | 8.400 | 8.410 | 8.260 | 8.350 | 8.099 | 1,986,000 |
| 2024-08-28 | 8.260 | 8.590 | 8.210 | 8.420 | 8.167 | 2,209,000 |
| 2024-08-27 | 8.350 | 8.490 | 8.280 | 8.340 | 8.089 | 1,158,000 |
| 2024-08-26 | 8.030 | 8.450 | 8.030 | 8.380 | 8.128 | 1,366,600 |
| 2024-08-23 | 8.250 | 8.250 | 8.010 | 8.110 | 7.866 | 1,362,800 |
| 2024-08-22 | 8.260 | 8.390 | 8.160 | 8.190 | 7.943 | 1,341,200 |
| 2024-08-21 | 8.500 | 8.600 | 8.220 | 8.250 | 8.002 | 2,005,500 |
| 2024-08-20 | 8.890 | 9.000 | 8.540 | 8.580 | 8.322 | 1,640,250 |
| 2024-08-19 | 9.050 | 9.120 | 8.890 | 8.930 | 8.661 | 1,303,500 |
| 2024-08-16 | 9.210 | 9.240 | 9.000 | 9.030 | 8.758 | 1,419,200 |
| 2024-08-15 | 9.180 | 9.290 | 9.010 | 9.160 | 8.884 | 1,569,350 |
| 2024-08-14 | 9.310 | 9.340 | 9.200 | 9.210 | 8.933 | 1,477,400 |
| 2024-08-13 | 9.430 | 9.430 | 9.040 | 9.260 | 8.981 | 1,329,000 |
| 2024-08-12 | 9.170 | 9.470 | 9.130 | 9.230 | 8.952 | 1,429,200 |
| 2024-08-09 | 9.400 | 9.490 | 9.070 | 9.170 | 8.894 | 1,584,200 |
| 2024-08-08 | 9.300 | 9.420 | 9.200 | 9.370 | 9.088 | 1,662,700 |
| 2024-08-07 | 9.380 | 9.480 | 9.200 | 9.260 | 8.981 | 1,584,200 |
| 2024-08-06 | 9.200 | 9.400 | 9.190 | 9.400 | 9.117 | 2,065,100 |
| 2024-08-05 | 9.300 | 9.590 | 9.090 | 9.090 | 8.816 | 2,294,200 |
| 2024-08-02 | 9.300 | 9.610 | 9.190 | 9.310 | 9.030 | 2,306,450 |
| 2024-08-01 | 9.330 | 9.540 | 9.270 | 9.380 | 9.098 | 1,948,000 |
| 2024-07-31 | 8.920 | 9.360 | 8.780 | 9.340 | 9.059 | 2,535,300 |
| 2024-07-30 | 8.880 | 9.050 | 8.770 | 8.940 | 8.671 | 1,685,789 |
| 2024-07-29 | 8.870 | 8.970 | 8.710 | 8.840 | 8.574 | 1,223,200 |
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.