Wuhan Hvsen Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.400	21.800	21.260	21.740	21.185	12,186,765
2025-07-23	21.230	21.650	21.070	21.600	21.049	11,961,032
2025-07-22	21.110	21.530	21.000	21.220	20.678	10,098,181
2025-07-21	21.170	21.380	21.100	21.240	20.698	7,086,864
2025-07-18	21.570	21.600	21.050	21.180	20.639	10,046,432
2025-07-17	21.440	21.830	21.220	21.570	21.020	13,512,466
2025-07-16	20.450	21.740	20.400	21.530	20.981	21,948,580
2025-07-15	20.850	20.880	20.240	20.400	19.879	9,190,396
2025-07-14	20.750	20.920	20.600	20.880	20.347	6,576,894
2025-07-11	20.590	20.860	20.490	20.840	20.308	7,367,464
2025-07-10	20.700	21.230	20.620	20.640	20.113	10,052,865
2025-07-09	20.900	21.130	20.640	20.680	20.152	9,216,500
2025-07-08	21.120	21.380	20.950	21.090	20.552	10,407,839
2025-07-07	20.540	21.260	20.440	20.970	20.435	9,880,436
2025-07-04	20.920	20.940	20.440	20.590	20.065	8,295,852
2025-07-03	20.810	21.060	20.660	20.990	20.454	8,718,912
2025-07-02	20.900	21.100	20.640	20.710	20.181	9,447,344
2025-07-01	20.850	20.960	20.510	20.920	20.386	8,936,370
2025-06-30	20.560	20.940	20.500	20.900	20.367	7,895,927
2025-06-27	20.350	20.790	20.340	20.600	20.074	9,188,123
2025-06-26	20.580	20.740	20.280	20.290	19.772	8,509,630
2025-06-25	20.660	20.850	20.300	20.610	20.084	9,544,969
2025-06-24	20.480	20.860	20.400	20.650	20.123	8,668,097
2025-06-23	20.200	20.580	19.930	20.540	20.016	6,785,993
2025-06-20	20.160	20.620	20.130	20.200	19.684	6,301,565
2025-06-19	20.410	20.720	20.090	20.150	19.636	8,445,350
2025-06-18	20.750	20.920	20.250	20.520	19.996	10,258,694
2025-06-17	21.020	21.500	20.820	20.920	20.386	9,337,615
2025-06-16	20.990	21.390	20.940	21.170	20.630	7,714,769
2025-06-13	21.930	22.070	21.210	21.230	20.688	15,316,841
2025-06-12	22.510	22.550	21.820	22.150	21.585	16,127,708
2025-06-11	22.210	22.920	22.210	22.730	22.150	16,837,208
2025-06-10	22.440	22.940	21.720	22.380	21.809	23,702,835
2025-06-09	21.850	22.790	21.850	22.440	21.867	14,684,024
2025-06-06	22.420	22.420	21.800	21.850	21.292	13,219,627
2025-06-05	22.680	22.990	22.230	22.420	21.848	13,603,312
2025-06-04	22.990	22.990	22.480	22.870	22.286	12,448,383
2025-06-03	21.970	22.980	21.600	22.600	21.920	13,432,405
2025-05-30	22.720	23.230	22.170	22.300	21.629	16,448,400
2025-05-29	22.850	23.310	22.010	22.940	22.249	21,196,154
2025-05-28	25.250	25.400	23.360	23.410	22.705	28,405,689
2025-05-27	24.200	25.650	23.510	25.380	24.616	32,685,539
2025-05-26	24.380	24.510	23.610	23.980	23.258	19,485,136
2025-05-23	24.920	25.000	23.910	23.950	23.229	28,984,834
2025-05-22	26.460	27.580	24.420	24.510	23.772	40,790,080
2025-05-21	25.500	28.150	25.250	27.050	26.236	52,347,157
2025-05-20	23.590	28.190	23.500	26.200	25.411	58,258,478
2025-05-19	22.850	23.720	22.480	23.510	22.802	29,125,941
2025-05-16	23.980	24.000	21.900	23.820	23.103	43,774,880
2025-05-15	22.760	26.390	22.610	25.160	24.402	59,932,114
2025-05-14	22.020	23.300	21.880	22.770	22.084	28,717,380
2025-05-13	22.360	22.780	21.800	22.060	21.396	18,010,680
2025-05-12	22.000	22.430	21.890	22.350	21.677	14,105,880
2025-05-09	22.650	22.890	21.930	22.070	21.405	18,552,883
2025-05-08	23.400	23.500	22.650	22.790	22.104	27,602,399
2025-05-07	22.980	23.910	22.430	23.910	23.190	32,887,783
2025-05-06	22.020	22.990	21.770	22.810	22.123	26,938,797
2025-04-30	22.780	22.960	21.480	21.480	20.833	19,819,523
2025-04-29	21.880	22.170	21.310	21.980	21.318	24,766,869
2025-04-28	21.520	21.800	20.720	21.000	20.368	17,317,083

← NewerPage 6 of 21 · 1,218 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.