Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	73.740	73.740	69.500	70.000	49.355	1,935,703
2022-07-28	71.530	74.300	71.300	73.780	52.020	1,872,855
2022-07-27	73.980	74.790	70.300	71.630	50.505	2,496,007
2022-07-26	77.770	77.770	73.000	74.570	52.577	1,363,407
2022-07-25	77.260	79.500	76.010	76.630	54.030	1,784,057
2022-07-22	75.740	78.810	74.800	75.900	53.515	1,812,098
2022-07-21	75.300	76.770	74.320	75.000	52.881	844,093
2022-07-20	74.730	76.650	74.300	74.900	52.810	829,836
2022-07-19	72.030	74.900	72.030	74.700	52.669	1,143,366
2022-07-18	72.050	74.880	71.680	73.150	51.576	810,023
2022-07-15	74.300	75.500	72.780	73.200	51.612	960,139
2022-07-14	71.940	76.400	71.320	74.850	52.775	1,120,780
2022-07-13	74.580	74.880	71.500	71.910	50.702	1,024,869
2022-07-12	76.860	78.870	73.400	73.440	51.781	1,245,790
2022-07-11	77.120	80.820	76.180	77.030	54.312	1,688,105
2022-07-08	74.690	78.790	74.600	77.100	54.361	2,438,022
2022-07-07	80.990	80.990	74.160	74.300	52.387	3,636,930
2022-07-06	79.990	81.990	77.530	79.580	56.110	1,881,343
2022-07-05	86.810	86.810	78.200	79.200	55.842	3,588,741
2022-07-04	83.300	88.500	82.600	86.800	61.201	2,250,730
2022-07-01	85.320	85.500	82.500	83.490	58.867	819,263
2022-06-30	84.200	86.000	83.510	84.900	59.861	1,358,245
2022-06-29	88.000	88.000	83.590	83.770	59.064	907,929
2022-06-28	84.520	89.000	82.510	87.800	61.906	1,615,919
2022-06-27	85.190	88.000	84.390	85.360	60.185	1,035,723
2022-06-24	83.000	87.480	83.000	86.670	61.109	1,041,596
2022-06-23	84.000	85.490	82.070	83.500	58.874	984,958
2022-06-22	85.220	87.250	83.570	84.470	59.558	855,558
2022-06-21	87.360	90.000	84.590	85.050	59.967	1,685,752
2022-06-20	88.370	88.370	85.010	86.260	60.820	1,045,436
2022-06-17	82.030	87.790	82.030	87.000	61.342	1,222,925
2022-06-16	81.950	83.880	80.950	83.650	58.980	1,090,200
2022-06-15	83.000	84.740	81.380	81.810	57.682	1,260,318
2022-06-14	82.200	84.980	81.180	82.770	58.359	1,671,235
2022-06-13	77.110	83.490	77.110	82.920	58.465	2,340,236
2022-06-10	75.450	78.970	74.970	78.110	55.073	1,318,727
2022-06-09	76.770	77.560	74.690	75.460	53.205	827,093
2022-06-08	78.600	79.300	75.100	76.700	54.079	2,271,391
2022-06-07	79.520	80.160	75.010	78.000	54.996	2,622,167
2022-06-06	73.650	82.880	73.650	79.500	55.842	3,733,410
2022-06-02	72.580	73.650	71.020	73.550	51.663	1,159,637
2022-06-01	72.600	74.000	71.590	72.530	50.946	1,091,052
2022-05-31	69.140	72.880	67.230	72.400	50.855	1,857,057
2022-05-30	70.590	70.600	68.810	69.140	48.565	971,431
2022-05-27	69.740	71.580	69.000	70.280	49.366	1,444,667
2022-05-26	71.860	75.580	69.000	70.100	49.239	2,070,738
2022-05-25	70.800	71.780	69.540	70.380	49.436	1,270,232
2022-05-24	76.420	76.850	71.000	71.010	49.879	1,561,058
2022-05-23	73.560	77.000	73.050	76.420	53.679	1,414,946
2022-05-20	73.530	75.540	72.720	73.930	51.930	1,247,962
2022-05-19	72.000	74.940	71.200	73.680	51.754	1,267,355
2022-05-18	74.980	75.670	72.180	72.340	50.813	1,179,826
2022-05-17	74.940	76.410	72.500	73.800	51.838	1,938,747
2022-05-16	77.620	79.750	74.150	75.300	52.892	2,093,665
2022-05-13	77.340	78.970	75.290	76.150	53.489	957,249
2022-05-12	76.580	79.080	74.380	77.340	54.325	1,106,639
2022-05-11	76.770	78.990	76.000	77.150	54.191	1,375,132
2022-05-10	76.990	79.000	75.990	76.200	53.524	1,330,800
2022-05-09	75.260	79.000	75.260	77.920	54.732	1,558,245
2022-05-06	73.200	79.170	73.200	75.310	52.899	1,633,660

← NewerPage 18 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.