Walvax BioTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.070	20.290	19.620	19.690	19.409	14,511,554
2024-01-18	20.000	20.290	19.540	20.160	19.872	24,887,627
2024-01-17	21.550	21.680	20.230	20.330	20.040	17,878,796
2024-01-16	21.770	21.800	21.260	21.610	21.301	9,624,791
2024-01-15	21.680	21.940	21.590	21.750	21.439	6,917,200
2024-01-12	21.750	22.020	21.680	21.680	21.370	8,001,334
2024-01-11	21.430	21.920	21.390	21.870	21.558	11,876,858
2024-01-10	21.970	22.100	21.600	21.660	21.351	10,636,251
2024-01-09	21.890	22.150	21.610	21.930	21.617	9,013,900
2024-01-08	22.280	22.550	21.800	21.840	21.528	12,081,342
2024-01-05	22.680	22.910	22.310	22.480	22.159	12,152,866
2024-01-04	22.700	22.940	22.500	22.600	22.277	8,781,390
2024-01-03	23.240	23.250	22.680	22.830	22.504	10,984,633
2024-01-02	23.510	23.660	23.070	23.090	22.760	12,144,131
2023-12-29	22.840	23.990	22.810	23.510	23.174	26,056,111
2023-12-28	22.310	22.940	22.030	22.780	22.455	20,484,645
2023-12-27	22.590	22.910	22.260	22.450	22.129	14,565,018
2023-12-26	21.900	23.110	21.670	22.700	22.376	20,647,199
2023-12-25	21.810	22.290	21.790	21.950	21.636	9,751,105
2023-12-22	22.120	22.260	21.670	21.880	21.567	12,506,855
2023-12-21	21.480	22.350	21.380	22.150	21.834	15,294,839
2023-12-20	21.890	22.150	21.550	21.560	21.252	9,738,648
2023-12-19	22.010	22.050	21.590	21.820	21.508	11,956,108
2023-12-18	22.800	22.950	21.930	22.050	21.735	19,208,269
2023-12-15	22.550	23.340	22.480	22.850	22.524	23,926,708
2023-12-14	22.590	22.940	22.440	22.440	22.119	10,576,895
2023-12-13	22.470	22.880	22.420	22.440	22.119	13,997,641
2023-12-12	22.600	22.750	22.310	22.500	22.179	11,209,596
2023-12-11	22.770	22.780	22.160	22.640	22.317	18,401,003
2023-12-08	22.620	22.910	22.420	22.910	22.583	20,104,726
2023-12-07	23.220	23.340	22.660	22.710	22.386	16,079,312
2023-12-06	23.490	23.490	22.940	23.130	22.800	18,124,175
2023-12-05	24.140	24.670	23.580	23.600	23.263	20,745,800
2023-12-04	25.400	25.450	24.240	24.310	23.963	29,431,356
2023-12-01	24.800	25.380	24.390	24.780	24.426	26,433,716
2023-11-30	23.550	25.220	23.530	24.740	24.387	45,548,881
2023-11-29	24.070	24.230	23.480	23.610	23.273	16,353,982
2023-11-28	23.340	24.500	23.200	24.280	23.933	25,847,325
2023-11-27	24.190	24.200	23.350	23.350	23.016	15,028,502
2023-11-24	23.730	24.260	23.720	24.000	23.657	18,298,059
2023-11-23	23.530	23.740	23.460	23.710	23.371	8,341,350
2023-11-22	23.810	23.980	23.520	23.530	23.194	9,796,615
2023-11-21	24.150	24.370	23.870	23.910	23.568	13,081,316
2023-11-20	24.150	24.240	23.900	24.170	23.825	9,998,545
2023-11-17	23.980	24.130	23.830	24.120	23.775	9,365,463
2023-11-16	24.140	24.430	23.880	23.910	23.568	10,363,631
2023-11-15	24.380	24.500	24.080	24.230	23.884	10,685,239
2023-11-14	23.860	24.230	23.810	24.080	23.736	9,501,838
2023-11-13	24.090	24.190	23.660	23.840	23.499	11,324,030
2023-11-10	24.000	24.300	23.830	24.030	23.687	10,139,784
2023-11-09	24.400	24.720	24.090	24.100	23.756	12,108,458
2023-11-08	24.310	24.790	24.230	24.400	24.051	19,050,179
2023-11-07	24.130	24.310	23.900	24.180	23.835	14,765,748
2023-11-06	23.240	24.350	23.240	24.130	23.785	24,871,492
2023-11-03	22.800	23.270	22.800	23.050	22.721	10,266,137
2023-11-02	23.090	23.520	22.820	22.840	22.514	10,996,401
2023-11-01	23.280	23.440	22.920	23.090	22.760	10,216,859
2023-10-31	23.000	23.370	22.760	23.280	22.947	16,522,240
2023-10-30	22.400	23.220	22.330	22.940	22.612	21,175,264
2023-10-27	21.880	22.870	21.590	22.630	22.307	24,329,063

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1250 CNY
2026-01-09	0.0300 CNY
2025-05-28	0.0100 CNY
2024-05-30	0.0100 CNY
2023-05-11	0.0100 CNY
2022-04-26	0.0270 CNY
2021-05-19	0.0500 CNY
2020-09-30	0.0200 CNY
2019-07-23	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.