Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	36.400	37.850	36.210	36.750	25.912	2,991,189
2023-04-25	37.590	37.850	36.010	36.600	25.806	3,596,262
2023-04-24	39.180	39.590	37.170	37.650	26.546	4,302,911
2023-04-21	40.400	40.990	39.130	39.180	27.625	2,589,337
2023-04-20	41.600	42.010	40.300	40.500	28.556	2,976,424
2023-04-19	42.360	42.400	41.420	41.650	29.366	2,170,838
2023-04-18	42.680	42.850	41.840	42.180	29.740	2,244,217
2023-04-17	42.860	43.770	42.250	42.680	30.093	4,253,284
2023-04-14	44.000	44.440	42.350	42.800	30.177	4,412,752
2023-04-13	41.390	44.330	40.980	43.330	30.551	7,199,783
2023-04-12	42.260	42.490	41.060	41.520	29.275	3,336,075
2023-04-11	41.770	42.360	41.310	42.300	29.825	2,809,496
2023-04-10	43.080	43.540	41.580	41.810	29.479	4,248,463
2023-04-07	40.260	42.890	40.080	42.890	30.241	7,216,579
2023-04-06	39.230	40.320	38.910	40.080	28.260	2,731,196
2023-04-04	40.190	40.440	39.020	39.260	27.681	3,106,896
2023-04-03	40.420	40.700	39.800	40.000	28.203	3,049,980
2023-03-31	40.820	40.930	40.200	40.600	28.626	2,503,174
2023-03-30	40.400	40.920	39.670	40.770	28.746	2,728,904
2023-03-29	40.850	40.990	39.840	40.240	28.372	2,617,758
2023-03-28	42.180	42.250	40.490	40.680	28.683	3,683,045
2023-03-27	41.280	42.350	40.970	41.860	29.515	3,553,443
2023-03-24	42.260	42.600	41.030	41.360	29.162	3,621,846
2023-03-23	43.350	43.480	41.500	42.090	29.677	3,923,548
2023-03-22	42.410	43.600	42.410	43.490	30.664	3,448,512
2023-03-21	43.600	43.830	40.990	42.680	30.093	5,895,719
2023-03-20	44.370	44.370	42.900	43.420	30.614	4,115,064
2023-03-17	46.630	47.000	43.610	43.610	30.748	4,090,937
2023-03-16	47.450	47.840	46.160	46.630	32.878	1,924,310
2023-03-15	48.800	49.570	47.300	47.580	33.548	1,876,314
2023-03-14	48.600	49.700	47.460	48.450	34.161	1,849,642
2023-03-13	50.580	51.190	48.900	48.950	34.513	2,404,283
2023-03-10	51.580	51.580	50.600	50.830	35.839	1,150,617
2023-03-09	51.430	52.450	51.430	51.620	36.396	1,304,574
2023-03-08	52.350	52.660	51.380	51.870	36.572	1,116,579
2023-03-07	54.560	55.300	52.180	52.360	36.918	2,005,264
2023-03-06	53.950	55.300	53.700	54.910	38.716	2,218,728
2023-03-03	53.700	54.700	53.680	54.050	38.109	1,293,154
2023-03-02	54.420	54.840	53.760	53.760	37.905	1,282,307
2023-03-01	55.490	55.990	54.610	54.700	38.568	2,152,793
2023-02-28	53.350	56.290	53.350	55.780	39.329	3,657,102
2023-02-27	54.000	54.190	53.300	53.450	37.686	1,439,947
2023-02-24	55.100	55.180	54.080	54.210	38.222	1,305,824
2023-02-23	54.830	55.710	54.500	54.600	38.497	1,171,266
2023-02-22	55.000	55.000	54.320	54.550	38.462	1,535,879
2023-02-21	55.800	56.110	54.710	55.180	38.906	1,231,152
2023-02-20	55.910	55.920	54.650	55.640	39.230	2,050,287
2023-02-17	56.100	56.350	55.180	55.900	39.414	1,115,635
2023-02-16	57.700	58.160	55.940	56.000	39.484	1,545,124
2023-02-15	58.000	58.660	56.560	57.600	40.612	2,068,250
2023-02-14	59.080	59.560	58.400	58.660	41.360	908,393
2023-02-13	59.000	60.200	58.420	59.210	41.748	1,531,038
2023-02-10	58.070	59.740	58.070	59.200	41.741	2,074,008
2023-02-09	57.520	58.350	56.730	58.070	40.944	1,351,751
2023-02-08	57.850	58.950	57.720	57.800	40.753	1,358,431
2023-02-07	59.300	59.800	57.400	57.750	40.718	2,256,966
2023-02-06	61.050	61.110	59.040	59.150	41.705	1,832,719
2023-02-03	60.600	61.100	59.440	60.880	42.925	2,220,437
2023-02-02	60.650	62.000	60.050	60.660	42.770	1,668,223
2023-02-01	60.200	61.140	59.670	60.080	42.361	1,749,605

← NewerPage 15 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.