Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.730	23.950	20.900	21.240	21.240	14,739,444
2026-10-15	23.000	23.980	22.170	22.370	22.370	10,685,819
2026-10-14	24.430	24.610	23.560	23.560	23.560	8,008,714
2026-10-13	24.470	25.240	23.310	24.530	24.530	13,237,791
2026-10-12	26.970	27.270	25.030	25.300	25.300	13,838,253
2026-10-09	25.840	26.810	24.500	26.600	26.600	18,536,245
2026-10-08	27.630	28.180	25.630	26.200	26.200	18,307,907
2026-09-30	25.430	29.160	25.080	27.240	27.240	24,566,593
2026-09-29	25.460	26.710	25.010	25.490	25.490	11,904,251
2026-09-28	26.990	27.090	25.540	25.800	25.800	14,048,015
2026-09-24	27.350	27.680	26.440	26.570	26.570	16,902,918
2026-09-23	26.930	28.300	26.670	27.590	27.590	30,739,374
2026-09-22	22.600	27.480	22.360	26.450	26.450	38,005,424
2026-09-21	22.200	23.090	22.000	22.900	22.900	14,332,613
2026-09-18	21.790	22.980	21.440	21.790	21.790	15,583,299
2026-09-17	20.150	21.660	20.010	21.140	21.140	13,816,916
2026-09-16	20.160	20.380	19.940	20.180	20.180	6,845,249
2026-09-15	20.680	20.790	20.100	20.160	20.160	5,545,645
2026-09-14	19.150	20.930	19.150	20.630	20.630	10,768,820
2026-09-11	19.450	19.540	18.700	19.500	19.500	7,538,494
2026-09-10	20.310	20.420	19.200	19.620	19.620	7,727,640
2026-09-09	20.490	20.870	20.290	20.410	20.410	7,854,258
2026-09-08	19.790	20.760	19.460	20.610	20.610	13,216,120
2026-09-07	19.500	19.850	19.460	19.620	19.620	4,499,428
2026-09-04	20.230	20.340	19.310	19.500	19.500	8,504,312
2026-09-03	20.200	20.400	19.920	20.250	20.250	6,552,963
2026-09-02	20.640	20.790	20.020	20.060	20.060	7,397,940
2026-09-01	21.160	21.160	20.020	20.510	20.510	9,409,239
2026-08-31	20.700	20.980	20.300	20.870	20.870	10,537,455
2026-08-28	21.760	22.190	21.090	21.130	21.130	11,376,638
2026-08-27	21.890	22.500	21.450	22.110	22.110	16,613,834
2026-08-26	22.800	24.890	22.040	22.790	22.790	21,019,076
2026-08-25	22.120	22.970	22.000	22.460	22.460	15,661,111
2026-08-24	23.000	24.700	22.210	22.510	22.510	22,734,052
2026-08-21	24.900	27.600	24.240	24.240	24.240	38,666,488
2026-08-20	25.000	25.520	24.900	25.520	25.520	12,754,272
2026-08-19	22.830	22.990	21.130	21.270	21.270	17,168,980
2026-08-18	23.350	23.800	22.760	23.150	23.150	13,392,297
2026-08-17	24.300	24.570	23.410	23.540	23.540	18,510,491
2026-08-14	23.980	25.490	23.560	24.970	24.970	19,769,728
2026-08-13	23.150	26.100	22.530	24.420	24.420	25,595,653
2026-08-12	22.310	24.310	22.230	23.600	23.600	19,582,866
2026-08-11	22.500	24.870	22.500	22.660	22.660	24,557,939
2026-08-10	23.700	24.880	22.270	23.080	23.080	28,776,641
2026-08-07	19.690	23.390	19.400	23.220	23.220	25,997,842
2026-08-06	20.200	20.780	19.340	19.580	19.580	12,421,677
2026-08-05	18.310	20.610	18.300	19.780	19.780	14,406,471
2026-08-04	17.410	18.630	17.410	18.460	18.460	11,697,429
2026-08-03	17.610	18.290	17.020	17.230	17.230	7,050,274
2026-07-31	17.100	17.580	17.000	17.420	17.420	4,751,476
2026-07-30	18.350	18.350	17.010	17.070	17.070	7,587,752
2026-07-29	18.280	18.480	17.600	18.150	18.150	7,621,089
2026-07-28	18.790	19.260	17.800	17.950	17.950	9,059,638
2026-07-27	16.710	18.970	16.610	18.900	18.900	13,350,340
2026-07-24	16.840	17.260	16.340	16.880	16.880	6,239,767
2026-07-23	16.780	17.430	16.720	16.940	16.940	6,511,238
2026-07-22	17.010	17.880	16.690	16.880	16.880	9,106,399
2026-07-21	16.800	17.270	15.960	17.260	17.260	9,623,413
2026-07-20	17.220	17.380	16.660	16.840	16.840	7,614,285
2026-07-17	18.000	18.270	16.690	16.880	16.880	11,590,200

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.6500 CNY
2025-06-05	0.1500 CNY
2024-12-20	0.0300 CNY
2024-07-08	0.1000 CNY
2023-06-07	1.2500 CNY
2022-06-07	0.3000 CNY

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