Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	29.930	30.580	29.660	30.410	22.284	1,965,046
2023-07-25	29.500	29.820	29.380	29.810	21.844	1,459,373
2023-07-24	29.750	30.000	29.200	29.300	21.471	1,289,056
2023-07-21	28.980	30.870	28.830	29.810	21.844	2,487,557
2023-07-20	29.210	29.640	28.990	29.110	21.331	1,049,002
2023-07-19	29.280	29.670	29.170	29.200	21.397	645,611
2023-07-18	29.480	29.620	29.110	29.400	21.544	991,686
2023-07-17	29.660	29.750	29.020	29.750	21.800	951,228
2023-07-14	30.200	30.380	29.570	29.660	21.734	1,335,535
2023-07-13	29.990	30.620	29.920	30.190	22.123	1,665,667
2023-07-12	30.440	30.440	29.810	29.850	21.874	953,641
2023-07-11	30.230	30.480	29.900	30.380	22.262	878,285
2023-07-10	29.980	30.690	29.640	29.990	21.976	1,444,667
2023-07-07	29.990	29.990	29.520	29.610	21.698	896,832
2023-07-06	30.200	30.360	29.730	29.990	21.976	1,250,620
2023-07-05	30.510	30.590	30.120	30.230	22.152	1,102,445
2023-07-04	30.430	30.880	30.240	30.430	22.299	1,327,075
2023-07-03	30.320	30.930	30.180	30.410	22.284	1,652,849
2023-06-30	29.900	30.960	29.900	30.490	22.343	1,430,969
2023-06-29	30.770	31.170	29.820	29.950	21.947	2,329,858
2023-06-28	29.770	31.000	29.430	30.710	22.504	2,235,898
2023-06-27	29.450	29.880	29.300	29.720	21.778	1,061,710
2023-06-26	29.480	30.080	29.200	29.260	21.441	1,783,008
2023-06-21	31.200	31.510	29.600	29.600	21.690	2,899,054
2023-06-20	31.400	31.870	31.020	31.370	22.987	1,445,299
2023-06-19	32.200	32.460	31.400	31.630	23.178	1,659,274
2023-06-16	32.300	32.600	32.000	32.170	23.574	1,464,676
2023-06-15	31.560	32.350	31.360	32.350	23.706	2,538,239
2023-06-14	32.270	32.470	31.810	31.840	23.332	2,055,281
2023-06-13	32.550	33.020	32.120	32.270	23.647	2,720,097
2023-06-12	35.930	35.930	32.480	32.540	23.845	6,409,361
2023-06-09	33.660	36.230	33.400	36.200	26.527	9,365,753
2023-06-08	31.210	34.480	31.130	33.660	24.665	5,912,667
2023-06-07	32.000	32.090	31.230	31.440	23.039	1,708,504
2023-06-06	34.340	34.470	32.800	33.060	23.310	2,451,486
2023-06-05	35.200	35.360	34.070	34.360	24.226	2,633,246
2023-06-02	35.830	35.970	35.020	35.090	24.741	1,891,475
2023-06-01	35.330	36.280	34.560	35.820	25.256	2,425,898
2023-05-31	35.100	35.960	34.750	35.140	24.776	1,939,882
2023-05-30	35.500	36.140	34.850	34.900	24.607	2,830,435
2023-05-29	34.360	35.990	34.070	35.750	25.206	4,088,904
2023-05-26	33.960	34.310	33.330	34.170	24.092	1,730,927
2023-05-25	34.530	34.530	33.500	33.950	23.937	1,743,991
2023-05-24	34.400	34.800	33.900	34.560	24.367	1,587,082
2023-05-23	34.050	34.970	33.880	34.500	24.325	2,461,829
2023-05-22	34.340	34.500	33.700	34.050	24.008	1,491,298
2023-05-19	33.800	34.500	33.650	34.100	24.043	1,231,419
2023-05-18	34.590	34.590	33.610	34.020	23.987	1,888,642
2023-05-17	33.910	34.680	33.600	34.460	24.297	1,913,928
2023-05-16	34.000	34.440	33.690	33.820	23.846	1,351,301
2023-05-15	33.450	34.220	33.100	34.220	24.128	2,241,704
2023-05-12	34.640	34.760	33.810	33.880	23.888	1,618,193
2023-05-11	34.630	35.070	34.110	34.170	24.092	1,804,718
2023-05-10	34.200	34.920	33.880	34.580	24.382	1,899,868
2023-05-09	34.890	35.540	34.130	34.150	24.078	2,895,499
2023-05-08	34.730	35.600	34.670	35.180	24.805	2,342,230
2023-05-05	35.710	35.880	34.590	34.730	24.487	2,334,888
2023-05-04	37.080	37.720	35.700	35.890	25.305	3,344,465
2023-04-28	36.190	37.400	35.830	37.020	26.102	2,464,612
2023-04-27	34.900	37.120	34.300	36.200	25.524	4,800,259

← NewerPage 14 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.