Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	60.770	63.400	59.800	61.530	43.383	1,525,362
2022-10-28	64.310	65.000	60.310	60.540	42.685	1,662,404
2022-10-27	67.130	67.860	62.610	63.950	45.090	1,535,639
2022-10-26	59.530	66.340	59.000	65.750	46.359	2,057,989
2022-10-25	62.100	62.990	58.040	58.830	41.480	2,240,615
2022-10-24	63.130	65.650	62.250	62.880	44.335	1,042,289
2022-10-21	63.000	65.100	61.000	63.880	45.040	1,493,286
2022-10-20	62.040	66.370	62.010	63.710	44.920	2,371,236
2022-10-19	64.980	64.980	62.080	62.650	44.173	1,321,275
2022-10-18	63.610	66.500	61.700	65.330	46.063	2,783,602
2022-10-17	63.990	64.550	61.200	62.930	44.370	2,709,538
2022-10-14	56.560	64.440	56.000	63.400	44.702	3,107,228
2022-10-13	54.100	57.100	53.640	55.740	39.301	1,881,492
2022-10-12	58.000	58.070	52.240	54.100	38.145	3,243,944
2022-10-11	58.840	60.430	56.930	57.280	40.387	775,984
2022-10-10	61.510	62.620	58.840	58.840	41.487	1,086,299
2022-09-30	61.600	64.730	61.600	61.820	43.588	1,095,758
2022-09-29	59.570	63.630	59.210	62.390	43.990	1,635,558
2022-09-28	61.530	62.990	59.010	59.570	42.001	1,335,357
2022-09-27	55.400	61.300	55.400	61.290	43.214	1,685,989
2022-09-26	57.000	57.000	55.180	55.240	38.948	1,030,382
2022-09-23	58.990	59.230	56.720	56.820	40.062	1,095,099
2022-09-22	60.580	60.800	58.800	59.230	41.762	911,846
2022-09-21	61.980	62.490	60.420	60.600	42.728	1,122,449
2022-09-20	65.000	65.600	61.830	62.420	44.011	1,620,157
2022-09-19	65.600	66.910	64.650	64.660	45.590	1,234,013
2022-09-16	69.010	69.750	66.500	66.510	46.895	1,102,796
2022-09-15	68.700	72.560	68.700	70.280	49.553	1,463,216
2022-09-14	67.070	68.760	66.150	68.720	48.453	623,265
2022-09-13	69.650	70.490	67.200	67.670	47.712	890,930
2022-09-09	70.990	71.990	68.330	69.900	49.285	2,639,435
2022-09-08	72.600	72.650	70.600	70.780	49.905	1,583,753
2022-09-07	74.480	75.340	71.800	72.690	51.252	1,678,272
2022-09-06	72.730	75.980	72.730	74.820	52.754	1,348,123
2022-09-05	72.190	74.300	71.300	73.480	51.809	1,050,624
2022-09-02	72.160	75.880	71.440	72.990	51.464	1,785,429
2022-09-01	71.230	73.720	71.000	72.810	51.337	995,845
2022-08-31	70.500	74.000	69.880	71.950	50.730	1,173,712
2022-08-30	70.400	71.890	69.770	71.190	50.194	931,846
2022-08-29	69.100	72.580	68.200	70.100	49.426	1,965,193
2022-08-26	65.370	69.990	65.370	69.400	48.932	1,949,139
2022-08-25	66.240	66.290	64.520	65.380	46.098	932,263
2022-08-24	67.900	67.900	64.700	65.620	46.267	1,185,583
2022-08-23	68.680	69.150	66.900	67.270	47.431	1,424,001
2022-08-22	67.750	68.900	66.590	68.380	48.213	791,676
2022-08-19	69.450	70.900	67.530	67.750	47.769	766,628
2022-08-18	69.000	70.240	67.790	69.890	49.278	682,176
2022-08-17	69.940	70.110	68.000	68.590	48.361	815,204
2022-08-16	71.370	71.370	69.800	69.950	49.320	731,785
2022-08-15	71.230	72.180	70.010	70.240	49.525	624,214
2022-08-12	73.260	73.730	71.330	71.330	50.293	674,430
2022-08-11	71.820	73.750	71.420	72.880	51.386	837,255
2022-08-10	72.860	73.260	71.000	71.210	50.208	818,470
2022-08-09	74.070	74.760	72.000	73.400	51.753	893,288
2022-08-08	75.140	78.870	74.440	74.600	52.599	2,353,349
2022-08-05	67.830	75.080	67.500	74.470	52.507	3,250,379
2022-08-04	66.310	67.720	65.100	67.200	47.381	1,045,267
2022-08-03	66.000	67.500	64.500	65.700	46.324	1,900,225
2022-08-02	67.720	67.720	65.000	65.580	46.239	1,873,384
2022-08-01	69.000	70.200	67.160	68.280	48.143	2,031,218

← NewerPage 17 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.