Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.510	21.630	20.030	20.300	20.036	10,096,922
2026-07-20	21.610	21.900	20.650	21.060	20.786	7,182,318
2026-07-17	23.400	23.450	21.510	21.540	21.260	10,688,810
2026-07-16	24.080	24.500	23.300	23.630	23.322	9,587,833
2026-07-15	24.010	25.380	23.860	24.300	23.984	14,289,500
2026-07-14	22.400	24.350	22.030	24.250	23.934	11,633,911
2026-07-13	22.400	22.980	22.010	22.810	22.513	7,070,489
2026-07-10	22.530	23.480	22.370	22.610	22.316	6,083,584
2026-07-09	23.300	23.550	22.020	22.790	22.493	7,293,372
2026-07-08	23.550	23.880	22.700	23.030	22.730	7,129,762
2026-07-07	23.990	24.380	23.580	23.620	23.312	7,799,462
2026-07-06	24.040	24.670	23.760	24.390	24.072	12,572,133
2026-07-03	23.550	24.190	23.500	24.160	23.643	8,978,668
2026-07-02	23.100	23.970	23.000	23.550	23.046	9,597,378
2026-07-01	21.840	23.300	21.580	23.170	22.674	11,247,628
2026-06-30	22.980	23.110	21.550	22.060	21.588	9,603,964
2026-06-29	21.950	23.350	21.480	23.090	22.596	9,718,525
2026-06-26	22.980	23.070	21.990	22.190	21.715	7,304,712
2026-06-25	23.650	23.760	22.600	23.270	22.772	9,757,911
2026-06-24	23.120	24.420	22.760	23.980	23.467	10,034,483
2026-06-23	22.600	23.660	22.510	23.040	22.547	7,378,391
2026-06-22	23.110	23.110	22.000	22.760	22.273	8,059,045
2026-06-18	22.690	23.530	22.520	23.230	22.733	6,236,011
2026-06-17	22.740	23.100	22.450	22.820	22.332	5,360,343
2026-06-16	22.880	23.060	22.220	22.860	22.371	6,905,265
2026-06-15	22.480	23.120	22.330	22.850	22.361	7,730,277
2026-06-12	21.700	22.440	21.030	22.220	21.744	9,314,805
2026-06-11	21.900	22.080	21.010	21.600	21.138	7,535,394
2026-06-10	21.550	22.380	21.520	21.920	21.451	7,750,387
2026-06-09	21.500	22.440	21.200	21.840	21.373	11,053,166
2026-06-08	20.180	21.870	19.760	21.010	20.560	10,822,091
2026-06-05	20.400	20.470	19.910	20.400	19.963	4,434,600
2026-06-04	20.590	20.650	20.070	20.200	19.768	3,796,800
2026-06-03	20.730	20.890	20.450	20.600	20.159	3,953,866
2026-06-02	21.270	21.280	20.530	20.740	20.296	3,766,200
2026-06-01	21.100	21.490	20.920	21.270	20.815	3,586,277
2026-05-29	21.510	21.550	20.960	21.010	20.560	4,701,658
2026-05-28	21.420	21.740	21.250	21.520	21.059	4,485,000
2026-05-27	21.550	21.630	21.130	21.380	20.922	4,158,595
2026-05-26	22.140	22.280	21.310	21.550	21.089	4,653,987
2026-05-25	22.670	22.900	21.780	22.000	21.529	5,974,139
2026-05-22	22.880	22.980	22.610	22.770	22.283	4,103,218
2026-05-21	23.390	23.900	22.730	22.800	22.312	5,573,523
2026-05-20	23.550	23.670	23.100	23.550	23.046	4,169,350
2026-05-19	23.660	23.870	23.280	23.670	23.163	4,153,200
2026-05-18	24.050	24.160	23.530	23.700	23.193	4,644,365
2026-05-15	24.790	24.790	23.910	24.090	23.574	6,371,892
2026-05-14	25.030	25.200	24.550	24.610	24.083	5,388,061
2026-05-13	24.800	25.270	24.780	25.020	24.485	4,821,607
2026-05-12	26.090	26.160	24.900	25.020	24.485	7,386,600
2026-05-11	25.720	26.110	25.280	25.960	25.404	7,474,985
2026-05-08	26.320	26.540	25.520	25.710	25.160	8,604,352
2026-05-07	26.280	26.820	26.020	26.410	25.845	7,960,423
2026-05-06	26.560	26.750	26.020	26.160	25.600	7,597,386
2026-04-30	26.430	26.630	26.000	26.280	25.718	7,006,884
2026-04-29	26.960	27.260	26.330	26.650	26.080	10,472,145
2026-04-28	27.780	28.160	26.410	27.180	26.598	13,882,019
2026-04-27	26.740	28.250	26.560	28.250	27.645	14,327,782
2026-04-24	26.870	27.070	26.320	26.700	26.129	6,496,180
2026-04-23	27.490	27.680	26.810	26.990	26.412	7,235,334

← NewerPage 2 of 5 · 243 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.