Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	61.580	61.580	59.720	60.200	42.446	1,922,966
2023-01-30	60.740	62.220	59.100	61.590	43.426	2,660,685
2023-01-20	61.550	62.870	60.300	60.350	42.551	1,586,286
2023-01-19	59.820	61.990	59.520	61.530	43.383	2,227,085
2023-01-18	60.980	61.560	59.920	59.920	42.248	1,383,302
2023-01-17	63.000	63.000	60.600	60.980	42.996	1,948,291
2023-01-16	58.290	64.270	58.080	61.900	43.644	5,887,332
2023-01-13	56.100	58.670	56.100	58.250	41.071	2,162,052
2023-01-12	56.660	57.500	55.820	57.080	40.246	1,355,494
2023-01-11	56.780	58.880	56.360	56.570	39.886	1,889,682
2023-01-10	55.060	57.050	54.810	56.800	40.048	2,322,229
2023-01-09	56.860	56.860	54.960	55.230	38.941	2,602,398
2023-01-06	57.790	57.790	56.080	56.150	39.590	1,935,458
2023-01-05	55.810	59.260	55.200	57.790	40.746	4,353,753
2023-01-04	54.900	56.610	54.700	56.220	39.639	2,089,331
2023-01-03	53.100	55.650	52.500	55.260	38.963	3,016,916
2022-12-30	52.170	54.120	51.600	53.140	37.468	3,651,313
2022-12-29	52.000	53.180	51.610	52.080	36.720	2,888,853
2022-12-28	52.200	53.240	51.390	52.130	36.756	3,080,936
2022-12-27	54.690	54.690	50.020	52.270	36.854	5,999,459
2022-12-26	56.590	57.580	54.800	54.920	38.723	3,591,569
2022-12-23	55.110	57.520	55.110	56.580	39.893	2,163,688
2022-12-22	57.960	58.430	55.510	55.770	39.322	2,897,414
2022-12-21	59.010	59.980	57.100	57.410	40.478	2,731,112
2022-12-20	60.460	60.520	58.020	59.000	41.599	3,639,750
2022-12-19	65.010	65.770	60.450	60.580	42.714	5,397,046
2022-12-16	66.010	67.720	65.180	65.310	46.049	3,884,497
2022-12-15	64.640	66.570	64.210	66.020	46.549	4,365,060
2022-12-14	66.980	67.300	64.810	65.400	46.112	5,070,328
2022-12-13	69.640	69.920	65.750	67.660	47.706	6,787,608
2022-12-12	73.000	73.450	69.360	70.100	49.426	11,118,068
2022-12-09	70.300	74.980	70.300	71.060	50.103	15,985,898
2022-12-08	67.850	69.660	66.010	68.350	48.192	8,290,105
2022-12-07	65.080	67.230	63.360	66.500	46.888	7,308,718
2022-12-06	70.300	70.770	64.150	64.880	45.745	9,462,523
2022-12-05	74.530	75.370	68.750	69.720	49.158	8,953,178
2022-12-02	71.330	74.520	70.010	72.720	51.273	10,223,807
2022-12-01	76.310	76.320	66.330	69.900	49.285	11,337,956
2022-11-30	75.500	78.010	71.830	74.540	52.556	12,636,520
2022-11-29	63.080	75.740	63.080	75.740	53.402	18,264,915
2022-11-28	62.100	65.180	61.990	63.120	44.504	2,715,099
2022-11-25	64.060	64.500	59.830	64.050	45.160	5,124,869
2022-11-24	63.330	65.200	62.990	64.080	45.181	2,073,856
2022-11-23	64.560	65.450	62.000	63.580	44.829	4,676,309
2022-11-22	71.350	71.350	63.750	64.300	45.336	7,412,865
2022-11-21	70.510	73.580	67.610	72.550	51.153	6,817,808
2022-11-18	69.690	73.810	68.180	71.630	50.505	6,486,459
2022-11-17	70.420	71.380	68.350	69.110	48.728	5,059,343
2022-11-16	68.190	73.260	66.100	71.240	50.230	5,730,127
2022-11-15	67.550	68.500	65.550	67.800	47.804	3,264,891
2022-11-14	62.600	70.580	61.080	67.870	47.854	3,582,209
2022-11-11	68.770	69.470	62.500	63.290	44.624	4,110,219
2022-11-10	69.660	71.000	65.820	65.820	46.408	2,582,288
2022-11-09	69.280	71.000	67.900	68.470	48.277	1,961,437
2022-11-08	69.730	70.790	65.860	70.200	49.496	2,383,503
2022-11-07	68.000	70.500	67.880	68.750	48.474	1,886,337
2022-11-04	67.660	72.270	66.410	69.700	49.144	3,760,789
2022-11-03	64.920	67.330	63.660	66.930	47.191	2,496,107
2022-11-02	62.030	67.650	61.530	65.800	46.394	3,110,312
2022-11-01	60.810	63.500	58.600	62.610	44.145	2,287,537

← NewerPage 16 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.