Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.240	27.760	27.000	27.320	26.735	7,544,685
2026-04-21	27.850	27.980	27.140	27.300	26.716	9,736,282
2026-04-20	28.770	28.770	27.290	27.920	27.322	13,408,469
2026-04-17	27.440	28.520	27.250	28.160	27.557	18,692,074
2026-04-16	27.250	28.270	27.010	27.900	27.303	20,564,949
2026-04-15	25.500	28.620	25.160	27.460	26.872	27,914,228
2026-04-14	24.790	25.350	24.360	25.310	24.768	10,223,354
2026-04-13	24.500	24.630	24.200	24.390	23.868	5,509,101
2026-04-10	24.810	25.060	24.500	24.640	24.113	7,724,266
2026-04-09	25.370	25.680	24.750	24.850	24.318	10,060,567
2026-04-08	25.380	25.700	24.910	25.570	25.023	12,162,313
2026-04-07	25.020	25.770	24.330	25.320	24.778	11,677,114
2026-04-03	26.100	26.380	24.690	24.980	24.445	17,341,500
2026-04-02	24.810	27.850	24.600	26.480	25.913	25,030,414
2026-04-01	24.230	24.940	23.790	24.810	24.279	7,944,191
2026-03-31	24.240	24.460	23.770	23.830	23.320	5,616,859
2026-03-30	23.600	24.690	23.600	24.160	23.643	7,358,825
2026-03-27	22.900	24.110	22.740	23.830	23.320	6,762,619
2026-03-26	23.180	23.740	22.980	23.080	22.586	5,046,500
2026-03-25	23.310	23.680	23.160	23.350	22.850	5,183,700
2026-03-24	22.980	23.300	22.500	23.220	22.723	7,125,350
2026-03-23	23.500	23.660	22.300	22.520	22.038	9,595,390
2026-03-20	24.890	25.170	24.020	24.050	23.535	7,457,403
2026-03-19	26.060	26.060	24.710	24.870	24.338	10,482,394
2026-03-18	26.380	26.860	25.680	26.380	25.815	10,356,174
2026-03-17	26.860	27.650	25.800	25.840	25.287	12,130,400
2026-03-16	25.250	27.370	25.250	27.020	26.442	21,367,321
2026-03-13	25.430	25.670	25.080	25.170	24.631	5,121,609
2026-03-12	25.220	25.530	24.900	25.350	24.807	5,470,533
2026-03-11	25.510	25.700	25.180	25.270	24.729	5,012,200
2026-03-10	25.480	25.850	25.480	25.630	25.081	4,522,878
2026-03-09	25.700	25.980	25.130	25.380	24.837	6,038,963
2026-03-06	25.250	26.180	25.210	26.060	25.502	6,367,427
2026-03-05	25.870	25.970	25.270	25.500	24.954	5,810,593
2026-03-04	25.080	25.700	25.080	25.390	24.847	6,614,666
2026-03-03	26.300	26.670	25.280	25.310	24.768	9,591,116
2026-03-02	26.900	27.170	25.990	26.200	25.639	12,708,284
2026-02-27	26.960	27.930	26.960	27.480	26.892	11,409,823
2026-02-26	27.280	27.480	26.800	27.100	26.520	7,861,588
2026-02-25	27.200	27.660	27.130	27.370	26.784	7,227,359
2026-02-24	27.350	27.480	26.920	27.250	26.667	7,346,693
2026-02-13	26.710	27.610	26.630	26.810	26.236	7,567,350
2026-02-12	26.830	27.010	26.560	26.860	26.285	6,194,938
2026-02-11	27.070	27.270	26.760	26.820	26.246	7,097,315
2026-02-10	27.420	27.560	26.860	27.070	26.491	12,152,220
2026-02-09	28.000	28.200	27.400	27.670	27.078	16,386,736
2026-02-06	27.160	28.910	27.160	28.090	27.489	20,483,054
2026-02-05	27.680	28.990	27.250	27.250	26.667	20,168,291
2026-02-04	28.080	28.130	27.370	27.620	27.029	13,572,589
2026-02-03	27.770	28.600	27.400	28.300	27.694	16,642,145
2026-02-02	28.490	29.620	27.490	27.520	26.931	21,153,917
2026-01-30	28.470	30.800	28.150	29.460	28.830	30,307,235
2026-01-29	28.780	29.270	28.110	28.460	27.851	19,457,470
2026-01-28	30.460	30.600	29.450	29.600	28.967	22,383,176
2026-01-27	32.000	32.390	29.580	29.890	29.250	37,690,106
2026-01-26	27.580	32.620	27.580	32.620	31.922	38,372,998
2026-01-23	26.880	27.480	26.700	27.180	26.598	20,856,080
2026-01-22	28.860	28.860	26.900	26.910	26.334	27,964,921
2026-01-21	29.890	30.890	27.340	29.540	28.908	41,992,510
2026-01-20	28.420	31.870	28.420	31.490	30.816	38,337,155

← NewerPage 3 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.