Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.640	20.690	19.920	19.970	14.714	1,361,886
2024-07-22	20.560	20.810	20.200	20.640	15.207	1,170,804
2024-07-19	20.280	20.690	20.010	20.400	15.030	1,485,209
2024-07-18	20.240	20.550	20.000	20.280	14.942	1,442,698
2024-07-17	19.880	20.540	19.880	20.350	14.994	1,900,252
2024-07-16	19.980	20.260	19.800	20.050	14.773	1,114,475
2024-07-15	20.390	20.500	19.850	20.050	14.773	1,241,973
2024-07-12	20.360	20.590	20.130	20.440	15.060	1,502,254
2024-07-11	19.450	20.730	19.410	20.230	14.905	2,268,506
2024-07-10	19.150	19.510	18.670	19.280	14.205	2,162,152
2024-07-09	18.700	18.860	18.170	18.750	13.815	1,828,457
2024-07-08	19.330	19.440	18.480	18.880	13.911	1,647,635
2024-07-05	18.400	18.400	18.400	18.400	13.483	0
2024-07-04	18.950	19.120	18.260	18.400	13.483	1,517,978
2024-07-03	19.010	19.260	18.740	18.930	13.872	1,401,582
2024-07-02	19.100	19.340	18.740	18.990	13.916	1,757,382
2024-07-01	19.720	20.150	18.800	19.020	13.938	2,922,481
2024-06-28	20.270	20.830	19.880	20.010	14.663	1,589,173
2024-06-27	21.050	21.050	20.190	20.260	14.846	1,395,283
2024-06-26	19.800	20.960	19.650	20.850	15.279	1,861,324
2024-06-25	20.090	20.090	19.550	19.610	14.370	1,385,004
2024-06-24	20.470	20.520	19.750	19.900	14.582	1,543,548
2024-06-21	20.480	20.870	20.160	20.600	15.095	1,200,642
2024-06-20	20.120	20.900	20.120	20.480	15.007	1,872,221
2024-06-19	20.680	20.820	20.260	20.370	14.927	1,657,432
2024-06-18	20.970	21.180	20.460	20.610	15.103	2,388,945
2024-06-17	21.400	21.450	20.670	20.970	15.367	3,128,528
2024-06-14	22.150	22.150	21.220	21.370	15.660	4,526,610
2024-06-13	21.860	22.370	21.440	22.150	16.231	2,386,932
2024-06-12	21.700	22.130	21.630	21.850	16.011	1,623,454
2024-06-11	21.650	22.190	21.190	21.680	15.887	2,174,616
2024-06-07	21.810	22.190	21.390	21.650	15.865	1,216,087
2024-06-06	22.090	22.580	21.710	21.860	16.019	1,520,599
2024-06-05	22.410	22.750	22.020	22.360	16.385	1,264,623
2024-06-04	22.190	22.420	21.930	22.370	16.392	1,550,468
2024-06-03	22.890	22.900	21.930	22.130	16.217	2,290,700
2024-05-31	23.020	23.680	22.900	23.010	16.861	2,053,412
2024-05-30	23.080	23.100	22.540	22.880	16.766	1,458,327
2024-05-29	22.850	23.360	22.760	22.820	16.722	1,487,859
2024-05-28	23.040	23.040	22.660	22.950	16.817	987,832
2024-05-27	23.500	23.600	22.490	23.000	16.854	2,849,542
2024-05-24	23.920	24.000	23.070	23.490	17.213	2,224,718
2024-05-23	23.980	24.130	23.360	23.800	17.440	1,543,768
2024-05-22	23.980	24.400	23.720	24.240	17.763	1,973,164
2024-05-21	25.020	25.100	24.040	24.160	17.704	2,007,249
2024-05-20	24.630	25.560	24.560	24.960	18.290	2,212,143
2024-05-17	24.890	24.890	24.210	24.630	18.049	2,316,185
2024-05-16	25.290	25.580	24.800	24.930	18.268	2,153,572
2024-05-15	25.400	25.540	25.060	25.410	18.620	1,831,300
2024-05-14	25.720	26.310	25.410	25.480	18.671	3,734,421
2024-05-13	27.730	28.000	25.500	25.700	18.833	6,244,816
2024-05-10	29.150	29.150	27.970	28.290	20.730	2,590,438
2024-05-09	29.000	29.140	28.000	28.870	21.155	3,252,064
2024-05-08	28.000	29.120	27.980	28.760	21.075	4,722,794
2024-05-07	28.000	28.380	27.600	28.080	20.577	3,984,862
2024-05-06	28.550	28.580	26.690	27.780	20.357	4,340,949
2024-04-30	27.790	28.370	27.180	27.960	20.489	2,971,545
2024-04-29	26.600	27.800	26.510	27.670	20.276	4,320,509
2024-04-26	25.930	26.690	25.400	26.520	19.433	3,187,854
2024-04-25	25.800	26.220	25.380	25.790	18.899	1,961,913

← NewerPage 10 of 20 · 1,193 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.