Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	24.880	25.780	24.530	25.600	18.759	3,733,100
2024-04-23	23.100	25.080	22.890	25.030	18.342	5,110,385
2024-04-22	23.890	24.300	23.090	23.200	17.001	3,562,152
2024-04-19	24.670	24.830	23.660	24.390	17.873	3,463,050
2024-04-18	24.780	25.560	24.250	24.900	18.246	3,503,212
2024-04-17	24.000	25.440	23.820	24.570	18.005	4,291,445
2024-04-16	25.000	25.800	23.750	24.190	17.726	5,263,235
2024-04-15	28.800	28.800	24.210	24.800	18.173	9,178,712
2024-04-12	29.700	29.810	28.410	29.060	21.295	3,964,608
2024-04-11	27.900	29.970	27.520	29.680	21.749	6,784,303
2024-04-10	26.760	27.820	26.760	27.700	20.298	6,181,646
2024-04-09	25.180	27.380	25.180	27.160	19.902	6,545,345
2024-04-08	23.250	26.100	22.900	25.450	18.649	4,932,636
2024-04-03	23.380	23.760	23.200	23.370	17.125	1,443,044
2024-04-02	23.890	23.950	23.250	23.550	17.257	1,873,271
2024-04-01	23.160	23.900	23.160	23.880	17.499	1,693,086
2024-03-29	22.640	23.360	22.460	23.300	17.074	1,113,136
2024-03-28	22.720	23.190	22.610	22.820	16.722	1,726,376
2024-03-27	23.280	23.380	22.750	22.950	16.817	1,819,057
2024-03-26	23.680	23.730	23.030	23.440	17.176	1,402,661
2024-03-25	23.960	24.100	23.500	23.700	17.367	1,920,088
2024-03-22	24.600	24.830	23.860	24.100	17.660	2,080,873
2024-03-21	25.230	25.230	24.360	24.630	18.049	1,805,252
2024-03-20	24.570	25.550	24.230	24.920	18.261	2,889,484
2024-03-19	24.830	24.950	24.510	24.510	17.960	1,517,367
2024-03-18	24.620	24.880	23.920	24.840	18.202	2,354,860
2024-03-15	24.350	25.310	23.980	24.660	18.070	2,753,549
2024-03-14	25.800	26.240	24.250	24.570	18.005	3,629,472
2024-03-13	24.750	24.960	24.450	24.700	18.100	1,828,960
2024-03-12	23.950	24.900	23.950	24.780	18.158	2,357,065
2024-03-11	23.800	24.080	23.200	24.070	17.638	2,632,284
2024-03-08	23.410	23.790	23.230	23.550	17.257	1,731,535
2024-03-07	24.400	24.400	23.360	23.450	17.184	2,334,750
2024-03-06	24.500	24.830	23.750	24.290	17.799	2,546,367
2024-03-05	25.080	25.390	24.430	24.730	18.122	2,835,448
2024-03-04	24.910	25.800	24.810	25.330	18.561	2,295,386
2024-03-01	24.750	25.000	24.240	24.930	18.268	2,301,075
2024-02-29	24.300	25.180	24.290	24.960	18.290	3,570,479
2024-02-28	25.770	26.570	24.300	24.800	18.173	3,069,089
2024-02-27	24.930	25.740	24.610	25.640	18.789	2,183,673
2024-02-26	24.620	25.470	24.240	25.000	18.320	3,256,367
2024-02-23	24.710	24.980	24.070	24.480	17.939	2,415,870
2024-02-22	24.220	24.770	24.160	24.700	18.100	2,286,908
2024-02-21	24.090	25.120	23.450	24.350	17.843	3,110,859
2024-02-20	23.710	24.420	23.340	24.030	17.609	2,547,682
2024-02-19	25.360	25.360	23.050	23.910	17.521	5,910,476
2024-02-08	23.000	27.160	22.350	25.360	18.583	5,621,519
2024-02-07	21.800	23.330	21.590	23.030	16.876	6,717,860
2024-02-06	18.900	21.880	17.580	21.810	15.982	5,625,782
2024-02-05	20.190	20.370	17.910	18.520	13.571	4,446,187
2024-02-02	21.580	21.760	19.530	20.390	14.941	4,136,902
2024-02-01	22.330	22.720	21.360	21.360	15.652	4,633,717
2024-01-31	22.990	23.590	22.390	22.550	16.524	3,294,402
2024-01-30	24.880	24.880	23.230	23.240	17.030	3,292,222
2024-01-29	26.730	26.730	24.600	24.870	18.224	2,084,247
2024-01-26	26.180	26.530	25.610	25.940	19.008	2,162,375
2024-01-25	24.900	26.380	24.510	26.210	19.206	2,297,102
2024-01-24	25.880	25.960	24.320	24.980	18.305	3,002,018
2024-01-23	26.000	26.000	25.130	25.660	18.803	2,292,759
2024-01-22	27.310	27.340	25.750	25.850	18.942	2,478,056

← NewerPage 11 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.