Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.900	30.000	26.260	28.160	27.557	33,182,262
2026-01-16	25.800	27.600	25.620	26.030	25.473	16,496,774
2026-01-15	25.530	26.800	25.250	25.680	25.130	18,834,914
2026-01-14	24.730	26.950	24.300	25.520	24.974	27,009,676
2026-01-13	23.180	25.890	23.180	25.060	24.524	27,669,956
2026-01-12	23.280	23.500	22.220	23.120	22.625	18,075,017
2026-01-09	22.370	22.780	22.160	22.630	22.146	8,387,933
2026-01-08	22.020	22.690	21.960	22.460	21.979	8,604,668
2026-01-07	21.800	22.430	21.750	21.970	21.500	8,611,520
2026-01-06	21.250	22.000	21.210	21.920	21.451	9,395,826
2026-01-05	20.690	21.270	20.550	21.250	20.795	6,153,488
2025-12-31	21.010	21.010	20.460	20.730	20.286	3,450,199
2025-12-30	20.520	20.900	20.490	20.640	20.198	3,116,500
2025-12-29	20.830	20.970	20.430	20.700	20.257	5,008,398
2025-12-26	20.840	20.890	20.570	20.610	20.169	3,280,845
2025-12-25	20.710	20.880	20.510	20.880	20.433	3,774,500
2025-12-24	20.600	20.780	20.500	20.700	20.257	2,917,203
2025-12-23	20.910	21.050	20.570	20.730	20.286	3,483,303
2025-12-22	20.660	21.000	20.520	20.900	20.453	4,929,075
2025-12-19	20.200	20.750	20.160	20.750	20.306	4,523,500
2025-12-18	20.250	20.690	20.060	20.250	19.817	4,673,115
2025-12-17	20.990	21.080	19.900	20.430	19.993	8,232,500
2025-12-16	20.780	21.650	20.690	20.700	20.257	7,593,712
2025-12-15	21.480	21.480	20.690	20.900	20.453	7,317,550
2025-12-12	21.130	21.790	20.890	21.580	21.118	15,940,529
2025-12-11	19.200	22.000	19.150	21.290	20.834	21,418,891
2025-12-10	19.320	19.400	19.080	19.240	18.828	2,365,465
2025-12-09	19.500	19.670	19.290	19.340	18.926	2,395,733
2025-12-08	19.530	19.630	19.450	19.540	19.122	2,682,100
2025-12-05	19.330	19.550	19.110	19.530	19.112	2,669,385
2025-12-04	19.600	19.630	19.230	19.310	18.897	2,616,186
2025-12-03	19.500	19.740	19.360	19.630	19.210	2,882,766
2025-12-02	19.820	19.840	19.440	19.500	19.083	2,703,770
2025-12-01	19.780	19.940	19.720	19.810	19.386	2,664,231
2025-11-28	19.780	19.780	19.490	19.690	19.269	1,957,878
2025-11-27	19.450	19.860	19.450	19.620	19.200	2,335,461
2025-11-26	19.730	20.000	19.500	19.520	19.102	3,638,964
2025-11-25	19.710	19.810	19.560	19.630	19.210	3,889,793
2025-11-24	19.440	19.720	19.330	19.600	19.181	4,067,814
2025-11-21	20.430	20.670	19.330	19.330	18.916	6,542,627
2025-11-20	21.280	21.290	20.440	20.500	20.061	4,381,323
2025-11-19	21.480	21.650	20.820	21.110	20.658	5,823,395
2025-11-18	21.890	22.030	21.320	21.480	21.020	6,267,066
2025-11-17	22.190	22.300	21.830	21.970	21.500	4,491,931
2025-11-14	22.000	22.630	21.900	22.020	21.549	6,619,292
2025-11-13	21.770	22.090	21.560	22.050	21.578	4,749,000
2025-11-12	22.160	22.180	21.690	21.750	21.285	4,540,440
2025-11-11	22.000	22.240	21.810	22.150	21.676	6,064,585
2025-11-10	21.540	22.100	21.540	22.060	21.588	6,616,650
2025-11-07	21.660	21.730	21.440	21.540	21.079	4,726,926
2025-11-06	21.720	21.830	21.550	21.750	21.285	4,303,266
2025-11-05	21.410	21.920	21.300	21.770	21.304	5,005,900
2025-11-04	21.950	21.960	21.390	21.600	21.138	5,787,000
2025-11-03	22.250	22.410	21.730	21.970	21.500	6,148,933
2025-10-31	22.010	22.440	21.880	22.100	21.627	8,166,184
2025-10-30	22.000	22.200	21.740	21.910	21.441	9,515,986
2025-10-29	21.360	22.630	21.110	22.280	21.803	15,196,257
2025-10-28	22.000	22.170	21.280	21.360	20.903	12,471,439
2025-10-27	20.810	21.780	20.800	21.690	21.226	10,534,320
2025-10-24	20.650	20.890	20.560	20.750	20.306	2,934,278

← NewerPage 4 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.