Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.060	19.780	18.750	19.510	19.510	6,399,371
2026-10-20	18.480	19.000	18.280	18.760	18.760	2,745,400
2026-10-19	18.680	18.760	18.260	18.550	18.550	3,473,291
2026-10-16	19.060	19.550	18.670	18.810	18.810	4,216,700
2026-10-15	19.460	19.460	18.880	18.960	18.960	3,456,900
2026-10-14	19.980	20.060	19.550	19.660	19.660	2,404,000
2026-10-13	20.000	20.150	19.400	20.080	20.080	3,858,206
2026-10-12	20.750	20.880	19.980	20.130	20.130	4,562,973
2026-10-09	21.010	21.340	20.400	20.910	20.910	5,841,883
2026-10-08	21.480	22.490	21.110	21.250	21.250	5,757,837
2026-09-30	20.720	21.500	20.600	21.100	21.100	4,093,621
2026-09-29	20.540	20.850	20.460	20.620	20.620	2,394,504
2026-09-28	20.980	21.270	20.580	20.700	20.700	3,490,134
2026-09-24	21.580	21.660	20.850	20.890	20.890	3,340,244
2026-09-23	21.710	21.930	21.500	21.550	21.550	3,066,973
2026-09-22	21.680	21.890	21.400	21.700	21.700	3,541,600
2026-09-21	21.540	21.840	21.420	21.650	21.650	3,077,850
2026-09-18	21.440	21.830	21.380	21.390	21.390	2,986,536
2026-09-17	21.540	21.660	21.320	21.440	21.440	1,996,300
2026-09-16	21.320	21.760	21.060	21.560	21.560	2,928,800
2026-09-15	21.300	21.600	21.060	21.320	21.320	2,100,566
2026-09-14	21.000	21.480	20.710	21.440	21.440	3,153,166
2026-09-11	21.540	21.780	20.900	21.000	21.000	3,800,519
2026-09-10	22.620	22.740	21.740	21.830	21.830	4,383,884
2026-09-09	22.850	23.000	22.500	22.590	22.590	3,500,780
2026-09-08	22.770	23.080	22.740	22.850	22.850	4,194,603
2026-09-07	23.300	23.660	22.980	23.040	22.740	4,300,420
2026-09-04	22.980	23.550	22.800	23.170	22.868	6,513,260
2026-09-03	22.870	23.050	22.640	22.840	22.543	3,046,096
2026-09-02	23.300	23.580	22.730	22.850	22.553	4,753,330
2026-09-01	22.810	23.580	22.810	23.410	23.105	6,652,434
2026-08-31	22.980	23.150	22.700	22.850	22.553	3,523,715
2026-08-28	22.960	23.210	22.730	23.100	22.799	4,336,763
2026-08-27	22.720	23.100	22.490	23.040	22.740	3,739,959
2026-08-26	22.810	23.180	22.660	22.730	22.434	3,748,731
2026-08-25	22.460	23.030	22.280	22.910	22.612	3,628,164
2026-08-24	23.330	23.330	22.400	22.670	22.375	4,583,535
2026-08-21	23.700	24.010	23.030	23.340	23.036	6,312,867
2026-08-20	24.070	24.740	23.900	23.990	23.678	8,650,390
2026-08-19	23.840	24.130	23.330	23.600	23.293	8,681,817
2026-08-18	23.880	24.360	23.710	24.000	23.688	9,099,279
2026-08-17	23.800	24.140	22.700	23.880	23.569	12,763,251
2026-08-14	23.190	24.440	22.820	24.370	24.053	10,196,396
2026-08-13	23.360	23.560	22.870	23.210	22.908	5,923,858
2026-08-12	23.140	23.600	23.070	23.360	23.056	3,403,737
2026-08-11	23.070	23.470	22.980	23.180	22.878	4,315,341
2026-08-10	23.060	23.400	22.910	23.140	22.839	5,100,084
2026-08-07	22.000	22.970	21.890	22.950	22.651	6,143,400
2026-08-06	21.910	22.240	21.750	22.100	21.812	4,591,167
2026-08-05	21.490	22.370	21.200	21.990	21.704	6,266,659
2026-08-04	20.870	21.260	20.870	21.250	20.973	3,919,097
2026-08-03	20.720	21.080	20.610	20.860	20.588	2,982,000
2026-07-31	20.420	20.900	20.310	20.720	20.450	4,584,400
2026-07-30	20.560	21.090	20.360	20.420	20.154	5,246,500
2026-07-29	20.860	21.110	20.520	20.550	20.282	4,575,512
2026-07-28	20.670	21.390	20.670	20.940	20.667	3,327,900
2026-07-27	20.000	21.140	19.920	21.010	20.736	4,838,918
2026-07-24	21.030	21.200	20.120	20.130	19.868	5,453,137
2026-07-23	20.200	21.390	19.930	21.390	21.112	7,843,569
2026-07-22	20.060	20.960	20.050	20.310	20.046	6,132,666

Page 1 of 1 · 60 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.