Walvax BioTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	50.400	50.680	48.760	49.170	48.451	24,908,815
2022-05-05	52.500	53.000	51.050	51.580	50.826	28,948,656
2022-04-29	49.010	55.010	49.010	53.450	52.669	40,292,289
2022-04-28	49.700	51.800	48.500	49.830	49.102	31,482,816
2022-04-27	48.230	49.920	47.700	49.690	48.964	33,780,341
2022-04-26	50.500	51.870	48.660	50.590	49.851	34,967,718
2022-04-25	51.860	53.300	50.000	50.000	49.243	36,082,585
2022-04-22	55.570	56.140	51.390	51.870	51.084	50,711,162
2022-04-21	56.520	59.280	55.820	56.250	55.398	41,126,728
2022-04-20	58.770	60.300	56.480	57.080	56.215	37,633,741
2022-04-19	59.520	61.000	57.880	58.320	57.437	46,315,106
2022-04-18	55.310	60.500	52.850	60.080	59.170	78,007,632
2022-04-15	49.500	57.630	49.010	55.260	54.423	67,047,479
2022-04-14	51.500	52.300	47.000	49.110	48.366	47,190,136
2022-04-13	55.100	55.300	50.450	50.670	49.902	41,153,094
2022-04-12	54.010	57.030	53.700	55.620	54.777	31,608,459
2022-04-11	60.100	61.150	55.000	55.280	54.443	40,851,107
2022-04-08	57.090	60.380	56.310	59.100	58.205	39,662,516
2022-04-07	57.000	58.170	56.000	57.100	56.235	31,783,264
2022-04-06	55.390	58.660	54.610	57.750	56.875	53,905,704
2022-04-01	54.100	55.140	53.200	53.850	53.034	30,990,685
2022-03-31	53.060	56.320	52.560	54.870	54.039	46,944,203
2022-03-30	54.740	54.780	52.900	53.020	52.217	29,924,007
2022-03-29	54.940	55.400	53.720	54.270	53.448	26,821,136
2022-03-28	55.970	57.480	54.130	54.280	53.458	38,413,780
2022-03-25	59.500	60.970	56.700	57.010	56.146	44,560,970
2022-03-24	57.950	60.730	57.500	58.970	58.077	41,258,824
2022-03-23	57.380	58.730	56.530	58.360	57.476	32,842,215
2022-03-22	59.200	59.440	56.540	56.560	55.703	50,283,186
2022-03-21	57.690	61.150	56.910	59.900	58.993	56,020,327
2022-03-18	51.630	59.940	51.200	57.700	56.826	76,348,134
2022-03-17	50.100	52.350	49.230	51.050	50.277	50,527,267
2022-03-16	45.800	50.680	45.720	50.290	49.528	57,859,775
2022-03-15	46.080	46.830	45.600	45.880	45.185	39,271,139
2022-03-14	45.440	47.300	44.470	46.070	45.372	56,857,587
2022-03-11	41.490	44.260	41.210	44.060	43.393	31,832,505
2022-03-10	41.700	43.170	41.080	42.360	41.718	31,258,219
2022-03-09	42.070	42.630	39.490	40.700	40.083	29,168,105
2022-03-08	43.770	43.970	41.660	42.000	41.364	26,446,081
2022-03-07	44.970	45.330	43.200	43.420	42.762	23,214,731
2022-03-04	45.330	46.860	45.010	45.580	44.890	21,129,847
2022-03-03	46.670	47.000	45.180	45.540	44.850	17,866,856
2022-03-02	46.710	46.890	46.050	46.640	45.933	12,905,792
2022-03-01	46.880	47.260	46.380	47.130	46.416	16,262,217
2022-02-28	47.000	47.200	46.070	46.750	46.042	18,738,676
2022-02-25	45.410	47.450	45.410	47.350	46.633	36,366,614
2022-02-24	48.700	48.860	43.880	45.000	44.318	51,345,710
2022-02-23	48.350	49.650	48.320	49.100	48.356	15,476,930
2022-02-22	49.690	49.740	48.000	48.300	47.568	18,443,479
2022-02-21	50.050	51.340	49.650	50.130	49.371	13,299,388
2022-02-18	49.800	50.680	49.110	50.000	49.243	13,246,915
2022-02-17	50.500	51.380	49.710	50.410	49.646	14,928,530
2022-02-16	49.980	50.910	49.510	50.200	49.440	13,266,159
2022-02-15	49.300	49.980	48.820	49.720	48.967	13,541,319
2022-02-14	49.100	50.790	48.910	50.000	49.243	14,338,052
2022-02-11	51.800	52.280	49.800	49.860	49.105	18,985,903
2022-02-10	51.800	53.260	51.310	52.260	51.468	17,278,283
2022-02-09	51.170	52.070	50.850	51.670	50.887	15,638,173
2022-02-08	49.900	50.760	49.600	50.670	49.902	13,799,171
2022-02-07	49.500	51.180	49.100	50.240	49.479	18,296,338

← NewerPage 19 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.