Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	27.750	27.980	27.280	27.440	20.108	1,290,364
2024-01-18	28.160	28.160	26.760	27.540	20.181	2,851,088
2024-01-17	28.880	28.970	28.050	28.330	20.760	1,452,296
2024-01-16	28.710	29.110	28.450	29.100	21.324	1,218,571
2024-01-15	28.990	28.990	28.990	28.990	21.243	0
2024-01-12	29.860	29.860	28.900	28.990	21.243	1,860,530
2024-01-11	29.270	30.000	29.090	30.000	21.983	1,711,028
2024-01-10	29.690	30.500	29.050	29.100	21.324	1,836,031
2024-01-09	29.820	30.240	29.300	29.590	21.683	1,565,887
2024-01-08	30.330	30.360	29.500	29.590	21.683	1,881,584
2024-01-05	31.160	31.420	30.110	30.310	22.211	1,581,457
2024-01-04	31.790	31.790	30.780	31.040	22.746	1,614,225
2024-01-03	31.650	32.220	31.320	31.790	23.295	1,303,411
2024-01-02	32.040	32.400	31.500	31.500	23.083	1,461,818
2023-12-29	32.330	32.880	31.940	32.020	23.464	1,684,469
2023-12-28	31.550	32.880	31.390	32.120	23.537	2,316,993
2023-12-27	31.400	32.080	31.400	31.590	23.149	1,179,508
2023-12-26	32.780	32.780	31.450	31.590	23.149	1,519,390
2023-12-25	31.100	32.690	31.020	32.460	23.786	2,829,062
2023-12-22	32.170	32.170	31.100	31.200	22.863	2,371,561
2023-12-21	32.290	32.990	32.010	32.220	23.610	2,556,277
2023-12-20	32.900	33.350	32.120	32.380	23.728	1,587,777
2023-12-19	32.580	33.550	32.250	32.840	24.065	2,663,339
2023-12-18	32.690	33.420	32.370	32.550	23.852	2,733,478
2023-12-15	34.970	35.000	32.510	32.670	23.940	3,444,626
2023-12-14	34.330	35.100	34.160	34.350	25.171	1,766,235
2023-12-13	34.250	34.930	34.100	34.120	25.003	1,548,604
2023-12-12	35.130	35.130	33.520	34.380	25.193	2,619,262
2023-12-11	34.110	35.180	33.700	34.910	25.581	3,142,439
2023-12-08	33.940	34.600	32.960	34.090	24.981	3,971,217
2023-12-07	33.930	34.540	33.850	34.260	25.105	2,032,966
2023-12-06	33.430	34.360	33.430	33.930	24.863	2,601,297
2023-12-05	36.420	36.770	33.190	33.300	24.402	4,821,017
2023-12-04	38.620	38.620	36.290	36.490	26.739	2,741,498
2023-12-01	38.560	38.720	37.340	38.450	28.175	2,302,112
2023-11-30	36.150	38.380	35.790	38.310	28.073	3,669,797
2023-11-29	37.420	37.790	36.160	36.230	26.549	1,877,847
2023-11-28	36.600	37.970	36.450	37.560	27.523	3,046,427
2023-11-27	35.800	37.650	34.880	36.610	26.827	4,033,084
2023-11-24	35.550	36.150	35.010	36.150	26.490	2,132,367
2023-11-23	34.660	35.640	34.200	35.550	26.050	2,518,275
2023-11-22	36.930	36.930	34.800	34.840	25.530	4,970,821
2023-11-21	35.800	38.380	35.680	37.780	27.685	6,342,417
2023-11-20	35.580	36.800	35.280	35.580	26.072	4,914,826
2023-11-17	36.790	37.000	35.380	35.580	26.072	4,075,333
2023-11-16	36.300	37.030	35.700	36.790	26.959	3,251,563
2023-11-15	38.550	38.830	36.230	36.660	26.864	5,561,167
2023-11-14	38.240	38.390	37.250	38.300	28.066	3,447,186
2023-11-13	40.270	41.000	37.180	37.780	27.685	4,298,898
2023-11-10	38.430	40.500	38.140	40.100	29.385	5,404,460
2023-11-09	38.500	41.490	38.410	38.640	28.315	7,592,783
2023-11-08	36.300	39.880	36.300	38.460	28.183	6,604,891
2023-11-07	34.320	36.880	34.130	36.160	26.497	6,289,076
2023-11-06	32.640	34.650	32.640	34.360	25.178	2,648,626
2023-11-03	32.440	33.310	32.020	32.590	23.881	1,586,712
2023-11-02	33.340	33.700	32.350	32.370	23.720	1,864,190
2023-11-01	33.310	34.500	33.000	33.340	24.431	2,409,993
2023-10-31	31.950	34.740	31.920	33.340	24.431	4,560,801
2023-10-30	31.050	32.500	31.050	32.080	23.508	2,448,365
2023-10-27	30.800	31.640	29.910	31.260	22.907	2,663,297

← NewerPage 12 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.