Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	29.560	30.310	29.100	30.140	22.086	2,317,040
2023-10-25	30.780	31.060	29.500	29.690	21.756	2,436,629
2023-10-24	30.360	30.950	29.020	30.480	22.335	3,225,732
2023-10-23	31.800	32.170	29.500	30.180	22.115	4,086,998
2023-10-20	31.900	32.660	30.680	31.950	23.412	3,283,512
2023-10-19	31.200	32.970	29.920	32.370	23.720	5,702,893
2023-10-18	33.940	34.090	30.860	31.450	23.046	6,332,028
2023-10-17	34.120	35.450	33.000	34.300	25.134	5,778,527
2023-10-16	31.040	35.680	30.820	34.580	25.340	10,303,534
2023-10-13	29.840	31.280	29.840	31.010	22.724	2,895,980
2023-10-12	30.620	30.920	29.660	29.990	21.976	2,010,821
2023-10-11	28.880	31.090	28.780	30.680	22.482	3,755,027
2023-10-10	30.020	30.020	28.810	28.880	21.163	2,692,378
2023-10-09	28.850	30.180	28.780	30.020	21.998	3,447,229
2023-09-28	29.580	29.580	28.830	28.850	21.141	1,650,255
2023-09-27	28.120	29.430	28.110	29.120	21.339	1,966,168
2023-09-26	28.520	28.780	28.120	28.180	20.650	1,155,050
2023-09-25	28.270	28.860	28.070	28.560	20.928	1,528,391
2023-09-22	27.480	28.380	27.230	28.330	20.760	1,444,976
2023-09-21	27.780	27.780	27.280	27.420	20.093	889,313
2023-09-20	28.190	28.360	27.720	27.770	20.349	693,017
2023-09-19	28.280	28.340	27.750	28.100	20.591	1,156,123
2023-09-18	28.470	28.470	27.610	27.950	20.481	1,696,474
2023-09-15	27.730	28.700	27.270	28.160	20.635	2,473,673
2023-09-14	27.940	28.080	27.440	27.670	20.276	1,475,565
2023-09-13	28.330	28.330	27.600	28.080	20.577	1,770,941
2023-09-12	27.600	28.290	27.270	28.200	20.664	2,223,895
2023-09-11	26.220	27.760	26.060	27.590	20.218	2,812,024
2023-09-08	26.050	26.340	25.990	26.100	19.126	1,162,411
2023-09-07	26.500	26.800	26.070	26.150	19.162	1,146,256
2023-09-06	26.550	26.760	26.300	26.640	19.521	1,269,015
2023-09-05	26.830	27.050	26.560	26.630	19.514	1,186,448
2023-09-04	26.800	27.140	26.580	26.830	19.661	1,702,684
2023-09-01	26.990	27.270	26.670	26.840	19.668	1,214,008
2023-08-31	26.910	27.380	26.550	27.150	19.895	1,988,379
2023-08-30	26.090	27.460	26.000	27.140	19.888	2,877,509
2023-08-29	26.100	26.830	25.770	26.690	19.558	2,997,611
2023-08-28	27.200	27.490	25.800	25.990	19.045	2,548,088
2023-08-25	26.760	27.100	25.750	25.900	18.979	1,851,622
2023-08-24	26.390	27.440	26.220	26.760	19.609	1,959,765
2023-08-23	27.450	27.480	26.210	26.330	19.294	1,658,181
2023-08-22	28.400	28.400	26.800	27.440	20.108	1,575,930
2023-08-21	27.960	28.580	27.810	28.000	20.518	1,278,386
2023-08-18	28.880	29.140	27.960	28.020	20.533	1,550,814
2023-08-17	28.980	29.070	28.330	28.570	20.936	1,679,021
2023-08-16	28.880	30.150	28.620	29.000	21.251	2,449,279
2023-08-15	29.010	29.130	28.370	28.910	21.185	1,525,416
2023-08-14	29.350	29.740	28.200	29.010	21.258	2,125,367
2023-08-11	30.000	30.470	29.410	29.520	21.632	1,518,572
2023-08-10	29.900	30.110	29.700	29.950	21.947	1,225,062
2023-08-09	29.000	30.820	29.000	30.020	21.998	3,261,406
2023-08-08	29.360	29.530	29.010	29.110	21.331	1,271,974
2023-08-07	30.370	30.370	29.120	29.310	21.478	2,626,239
2023-08-04	30.900	31.110	30.250	30.350	22.240	1,126,908
2023-08-03	30.340	30.740	30.180	30.610	22.431	1,117,030
2023-08-02	31.040	31.110	30.160	30.380	22.262	1,341,884
2023-08-01	31.130	31.680	30.710	30.820	22.584	1,566,701
2023-07-31	30.960	31.390	30.680	31.080	22.775	2,258,552
2023-07-28	30.140	30.830	29.780	30.740	22.526	1,605,098
2023-07-27	30.410	30.750	30.040	30.140	22.086	1,275,383

← NewerPage 13 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.