Walvax BioTech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	49.400	50.100	48.090	48.200	47.470	18,630,815
2022-01-27	49.800	49.800	47.890	48.290	47.558	19,430,427
2022-01-26	49.800	50.550	48.560	48.840	48.100	19,878,837
2022-01-25	52.270	52.510	49.780	49.840	49.085	24,670,597
2022-01-24	53.500	54.980	52.510	52.600	51.803	18,979,829
2022-01-21	53.350	56.490	52.000	54.460	53.635	33,237,449
2022-01-20	54.890	56.190	53.880	53.930	53.113	27,391,290
2022-01-19	54.000	54.300	53.300	53.300	52.493	20,423,814
2022-01-18	55.010	56.160	54.110	55.310	54.472	19,798,849
2022-01-17	55.800	56.850	54.800	55.400	54.561	25,111,543
2022-01-14	56.980	58.610	55.380	57.250	56.383	31,425,589
2022-01-13	60.870	60.980	57.190	58.000	57.121	31,464,016
2022-01-12	60.090	61.230	59.250	60.390	59.475	22,978,607
2022-01-11	59.050	61.120	57.750	60.050	59.140	27,202,508
2022-01-10	58.990	61.310	58.710	58.870	57.978	33,550,376
2022-01-07	56.980	59.420	55.600	58.650	57.762	39,696,853
2022-01-06	52.600	58.700	52.540	57.040	56.176	48,348,238
2022-01-05	54.660	55.220	53.140	53.200	52.394	23,371,374
2022-01-04	54.930	55.970	54.300	55.080	54.246	23,525,809
2021-12-31	57.100	57.300	56.200	56.200	55.349	18,718,585
2021-12-30	56.950	57.700	56.200	56.880	56.018	21,632,262
2021-12-29	59.800	61.290	57.010	57.210	56.343	31,462,963
2021-12-28	58.970	59.650	56.000	59.580	58.677	34,584,919
2021-12-27	59.900	59.900	57.780	58.880	57.988	29,552,113
2021-12-24	60.020	61.590	59.950	60.070	59.160	20,024,434
2021-12-23	60.140	60.920	59.910	60.020	59.111	22,398,821
2021-12-22	61.350	62.500	60.700	61.410	60.480	17,575,712
2021-12-21	63.100	63.880	60.500	61.790	60.854	31,477,117
2021-12-20	66.550	67.450	63.880	64.020	63.050	33,175,875
2021-12-17	65.020	67.570	64.640	66.550	65.542	36,511,522
2021-12-16	62.620	66.180	62.170	65.730	64.734	45,156,444
2021-12-15	61.220	64.130	60.340	62.570	61.622	40,778,367
2021-12-14	62.530	64.200	61.310	61.510	60.578	30,635,597
2021-12-13	61.170	62.660	61.010	61.200	60.273	21,541,144
2021-12-10	63.100	63.100	61.110	61.500	60.568	32,591,563
2021-12-09	63.110	63.740	62.450	63.110	62.154	21,185,299
2021-12-08	63.500	64.530	62.610	63.000	62.046	20,720,136
2021-12-07	61.900	63.850	61.600	62.840	61.888	24,623,717
2021-12-06	65.080	65.400	62.220	62.730	61.780	33,409,615
2021-12-03	65.290	66.140	64.080	65.880	64.882	24,644,299
2021-12-02	64.010	66.360	63.640	64.410	63.434	28,832,485
2021-12-01	67.420	67.420	64.980	65.060	64.074	44,144,836
2021-11-30	69.000	69.530	66.060	68.800	67.758	58,179,638
2021-11-29	70.850	72.830	68.210	68.250	67.216	74,361,113
2021-11-26	67.380	68.790	66.600	67.600	66.576	36,044,465
2021-11-25	64.750	68.440	64.020	67.310	66.290	51,154,933
2021-11-24	60.950	65.250	60.360	64.830	63.848	50,037,825
2021-11-23	60.200	61.150	59.770	60.940	60.017	26,303,240
2021-11-22	62.020	62.280	59.710	60.200	59.288	46,736,094
2021-11-19	61.330	62.540	59.900	62.390	61.445	36,828,191
2021-11-18	61.100	63.170	60.230	60.660	59.741	58,186,968
2021-11-17	59.310	60.620	58.340	60.180	59.268	49,336,033
2021-11-16	57.450	60.630	55.530	58.980	58.087	77,254,260
2021-11-15	52.980	56.430	52.700	56.000	55.152	65,803,937
2021-11-12	51.440	53.230	50.030	52.600	51.803	47,879,216
2021-11-11	54.000	55.650	50.730	51.050	50.277	83,702,983
2021-11-10	49.110	58.210	46.630	54.870	54.039	118,719,712
2021-11-09	50.850	50.980	48.520	48.560	47.824	30,301,424
2021-11-08	49.440	50.480	47.690	49.520	48.770	63,482,678
2021-11-05	52.350	53.410	51.350	51.530	50.749	30,203,463

← NewerPage 20 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.