Walvax BioTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	23.010	23.010	21.180	21.880	21.567	37,109,355
2023-10-25	22.900	23.670	22.740	23.520	23.184	22,177,214
2023-10-24	22.330	22.960	22.060	22.700	22.376	19,768,512
2023-10-23	21.950	22.140	21.650	21.870	21.558	10,970,381
2023-10-20	22.150	22.330	21.800	21.870	21.558	13,166,356
2023-10-19	22.710	22.870	22.200	22.220	21.903	14,940,726
2023-10-18	23.500	23.660	22.850	22.880	22.553	13,983,506
2023-10-17	23.860	24.080	23.320	23.660	23.322	12,745,163
2023-10-16	24.700	24.780	23.830	23.970	23.628	17,394,550
2023-10-13	24.480	24.840	24.380	24.660	24.308	14,235,560
2023-10-12	24.620	24.950	24.340	24.610	24.258	15,614,912
2023-10-11	24.310	25.060	24.310	24.410	24.061	23,830,428
2023-10-10	24.830	24.900	24.180	24.200	23.854	18,505,045
2023-10-09	24.020	25.180	23.860	24.900	24.544	37,477,729
2023-09-28	24.100	24.150	23.480	23.540	23.204	15,349,591
2023-09-27	23.600	24.300	23.600	24.040	23.697	15,177,505
2023-09-26	24.000	24.040	23.580	23.650	23.312	9,100,038
2023-09-25	23.850	24.210	23.800	24.080	23.736	11,573,768
2023-09-22	23.470	24.020	23.280	24.010	23.667	13,991,600
2023-09-21	23.740	23.740	23.330	23.500	23.164	8,859,393
2023-09-20	23.840	24.010	23.650	23.860	23.519	12,032,669
2023-09-19	23.750	24.000	23.640	23.840	23.499	14,297,452
2023-09-18	23.400	23.930	23.320	23.800	23.460	15,922,529
2023-09-15	23.130	23.700	23.030	23.380	23.046	14,534,274
2023-09-14	23.230	23.350	22.760	23.040	22.711	10,628,516
2023-09-13	23.580	23.700	23.080	23.240	22.908	9,607,939
2023-09-12	23.420	23.740	23.280	23.580	23.243	10,271,030
2023-09-11	23.020	23.540	22.950	23.420	23.085	14,985,056
2023-09-08	22.980	23.240	22.880	23.020	22.691	9,679,291
2023-09-07	23.610	23.790	23.060	23.060	22.731	11,931,394
2023-09-06	23.900	24.140	23.520	23.660	23.322	11,770,051
2023-09-05	23.940	24.030	23.780	23.950	23.608	7,929,236
2023-09-04	23.650	24.100	23.610	24.000	23.657	11,130,011
2023-09-01	23.740	23.990	23.400	23.650	23.312	7,879,201
2023-08-31	23.850	24.020	23.560	23.670	23.332	9,298,591
2023-08-30	23.900	24.240	23.730	23.860	23.519	11,054,883
2023-08-29	22.720	24.000	22.720	23.940	23.598	22,929,447
2023-08-28	24.580	24.770	22.750	22.800	22.474	27,006,225
2023-08-25	23.200	23.590	22.790	23.350	23.016	18,843,030
2023-08-24	23.550	24.050	23.500	23.620	23.283	11,840,535
2023-08-23	24.030	24.170	23.500	23.520	23.184	13,554,844
2023-08-22	25.260	25.450	22.910	24.030	23.687	34,056,189
2023-08-21	25.500	25.910	25.100	25.220	24.860	10,939,649
2023-08-18	26.300	26.410	25.530	25.530	25.165	12,758,952
2023-08-17	26.480	26.480	26.020	26.330	25.954	12,951,723
2023-08-16	25.910	27.090	25.860	26.520	26.141	23,820,867
2023-08-15	26.320	26.320	25.620	26.020	25.648	16,215,113
2023-08-14	26.760	26.950	25.980	26.370	25.993	19,091,039
2023-08-11	27.550	27.950	27.000	27.030	26.644	18,745,665
2023-08-10	27.400	27.720	27.200	27.620	27.225	17,227,708
2023-08-09	26.210	27.870	26.120	27.500	27.107	40,433,201
2023-08-08	26.310	26.520	25.800	26.200	25.826	13,596,024
2023-08-07	27.220	27.220	26.270	26.390	26.013	22,475,086
2023-08-04	27.610	27.690	27.200	27.250	26.861	16,940,305
2023-08-03	27.170	27.650	27.110	27.600	27.206	15,976,677
2023-08-02	27.480	27.590	27.100	27.290	26.900	19,597,401
2023-08-01	27.060	28.450	26.920	27.800	27.403	33,415,831
2023-07-31	27.700	27.940	27.010	27.160	26.772	30,678,689
2023-07-28	27.480	27.900	27.180	27.800	27.403	20,710,659
2023-07-27	27.480	28.150	27.280	27.650	27.255	24,833,146

← NewerPage 13 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.