Walvax BioTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.000	43.150	42.310	42.670	42.046	11,074,394
2022-07-29	43.000	44.490	42.620	43.430	42.795	16,780,440
2022-07-28	42.920	43.120	42.550	42.660	42.036	9,309,945
2022-07-27	43.560	43.750	42.600	42.620	41.997	12,601,509
2022-07-26	43.970	43.970	43.150	43.550	42.913	9,705,998
2022-07-25	42.000	44.600	41.400	44.000	43.357	18,396,774
2022-07-22	44.400	44.630	43.120	43.250	42.618	19,868,873
2022-07-21	45.020	45.320	44.500	44.500	43.850	12,243,865
2022-07-20	44.500	45.600	44.400	45.200	44.539	17,441,594
2022-07-19	44.600	44.940	44.010	44.380	43.731	12,711,674
2022-07-18	44.690	44.800	43.160	44.600	43.948	17,463,992
2022-07-15	45.000	45.880	44.120	44.530	43.879	17,600,471
2022-07-14	45.080	45.990	44.810	45.300	44.638	15,041,955
2022-07-13	45.500	45.750	44.820	45.080	44.421	16,599,089
2022-07-12	47.390	47.500	45.560	45.570	44.904	19,526,287
2022-07-11	48.010	48.580	46.800	47.300	46.609	18,484,263
2022-07-08	47.960	48.570	47.750	47.800	47.101	17,202,731
2022-07-07	49.310	49.500	47.880	48.100	47.397	19,019,873
2022-07-06	50.320	51.320	48.870	49.080	48.363	25,711,566
2022-07-05	50.430	50.830	49.440	50.090	49.358	26,644,867
2022-07-04	49.080	50.880	48.580	50.390	49.653	36,145,207
2022-07-01	48.180	48.880	47.700	48.550	47.840	19,567,138
2022-06-30	46.960	49.000	46.330	48.390	47.683	36,197,843
2022-06-29	46.380	48.490	46.260	46.660	45.978	34,716,607
2022-06-28	48.290	48.290	45.340	46.210	45.535	39,782,428
2022-06-27	47.600	48.890	47.520	48.300	47.594	21,279,074
2022-06-24	47.200	48.100	46.700	47.890	47.190	17,295,453
2022-06-23	46.990	47.470	46.130	47.150	46.461	16,272,281
2022-06-22	47.920	48.550	46.910	46.990	46.303	19,102,804
2022-06-21	48.200	48.850	47.650	47.910	47.210	23,178,793
2022-06-20	47.500	48.480	47.150	48.190	47.486	27,797,188
2022-06-17	45.550	47.510	45.550	47.290	46.599	33,904,249
2022-06-16	45.370	46.220	45.130	45.460	44.796	20,198,854
2022-06-15	44.300	45.990	44.230	45.300	44.638	23,903,519
2022-06-14	44.380	44.710	43.130	44.410	43.761	20,424,218
2022-06-13	44.850	45.560	44.650	44.810	44.155	16,659,231
2022-06-10	44.950	45.590	44.630	45.140	44.480	18,772,379
2022-06-09	46.760	46.780	45.030	45.100	44.441	24,130,331
2022-06-08	46.410	47.650	45.800	46.790	46.106	24,490,891
2022-06-07	46.010	46.800	45.610	46.420	45.742	21,444,555
2022-06-06	45.510	46.480	45.300	46.080	45.406	22,080,109
2022-06-02	47.700	48.630	46.810	46.860	46.175	25,960,636
2022-06-01	46.540	47.790	45.050	47.170	46.481	30,368,495
2022-05-31	46.770	46.850	44.880	46.430	45.751	23,775,241
2022-05-30	47.800	47.890	46.330	46.770	46.086	19,438,018
2022-05-27	48.190	48.930	47.730	47.900	47.200	19,661,227
2022-05-26	47.580	48.320	47.030	47.740	47.042	19,699,815
2022-05-25	47.610	47.780	46.820	46.960	46.274	17,311,315
2022-05-24	47.580	49.540	46.030	47.790	47.091	37,987,175
2022-05-23	47.590	48.490	47.340	47.810	47.111	19,998,061
2022-05-20	47.260	48.820	47.260	47.530	46.835	21,230,049
2022-05-19	47.500	47.600	46.340	47.080	46.392	22,092,838
2022-05-18	47.800	49.170	47.790	48.050	47.348	15,788,067
2022-05-17	49.520	49.890	47.360	48.120	47.417	33,049,558
2022-05-16	52.000	52.100	49.960	49.980	49.249	19,637,021
2022-05-13	52.880	53.450	51.130	51.440	50.688	22,866,532
2022-05-12	49.540	54.390	49.360	52.090	51.329	41,913,367
2022-05-11	50.650	52.380	50.500	50.550	49.811	29,853,237
2022-05-10	49.980	51.100	49.570	50.350	49.614	17,816,540
2022-05-09	48.970	51.600	48.600	50.770	50.028	22,806,030

← NewerPage 18 of 21 · 1,212 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.