Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	74.500	78.200	71.070	76.200	53.524	1,994,172
2022-04-29	65.280	73.000	65.280	72.260	50.757	2,199,384
2022-04-28	69.600	69.850	65.030	65.100	45.727	2,521,411
2022-04-27	70.390	71.990	66.200	69.600	48.888	2,841,689
2022-04-26	69.350	73.530	69.020	70.870	49.780	2,057,614
2022-04-25	70.000	76.000	69.480	69.480	48.804	1,623,869
2022-04-22	78.000	79.650	72.160	72.520	50.939	3,346,216
2022-04-21	81.720	85.000	79.670	80.500	56.544	1,623,742
2022-04-20	87.800	89.860	84.000	84.630	59.445	1,436,827
2022-04-19	90.900	93.370	88.000	88.770	62.353	1,677,120
2022-04-18	96.250	97.970	92.110	92.780	65.170	1,776,013
2022-04-15	93.260	97.990	91.370	96.980	68.120	2,563,512
2022-04-14	90.050	99.000	90.050	94.650	66.484	2,719,553
2022-04-13	91.500	93.810	85.000	91.500	64.271	3,801,096
2022-04-12	98.880	99.790	90.180	94.950	66.694	2,546,944
2022-04-11	96.830	101.88	95.520	96.780	67.980	1,730,303
2022-04-08	104.00	106.11	98.050	98.400	69.118	2,838,019
2022-04-07	99.300	107.00	97.040	106.34	74.695	4,257,028
2022-04-06	97.000	100.49	96.500	98.600	69.258	3,509,931
2022-04-01	93.500	96.800	93.000	94.030	66.048	2,054,356
2022-03-31	100.90	102.78	95.530	95.590	67.144	2,574,860
2022-03-30	99.180	103.95	96.100	102.79	72.201	2,895,400
2022-03-29	98.000	102.63	98.000	99.400	69.820	3,364,897
2022-03-28	100.00	103.00	95.880	97.130	68.226	2,713,898
2022-03-25	101.61	103.00	97.080	97.170	68.254	2,659,819
2022-03-24	100.18	105.00	97.510	104.05	73.086	4,165,744
2022-03-23	104.00	104.70	99.520	100.88	70.860	3,605,061
2022-03-22	112.00	115.58	101.58	104.31	73.269	4,670,523
2022-03-21	104.80	114.87	104.80	112.10	78.741	8,599,558
2022-03-18	101.00	107.23	96.510	104.08	73.107	6,133,298
2022-03-17	100.99	107.99	99.660	99.770	70.080	6,619,282
2022-03-16	112.00	112.00	95.590	99.600	69.961	7,773,985
2022-03-15	111.12	116.80	103.66	111.50	78.319	10,072,894
2022-03-14	127.55	127.55	108.45	120.74	84.810	16,379,639
2022-03-11	91.010	108.49	91.010	106.29	74.660	5,681,648
2022-03-10	87.330	92.180	87.330	90.480	63.555	1,458,098
2022-03-09	84.900	85.850	80.370	85.300	59.916	944,958
2022-03-08	83.000	85.850	80.300	83.660	58.764	1,330,934
2022-03-07	85.950	87.440	81.660	82.580	58.005	988,872
2022-03-04	86.420	88.850	85.100	87.000	61.110	691,160
2022-03-03	87.520	87.770	85.020	86.500	60.759	613,119
2022-03-02	90.290	90.380	86.830	87.000	61.110	1,183,235
2022-03-01	95.430	95.550	90.010	91.820	64.496	872,006
2022-02-28	92.210	95.390	91.990	94.250	66.203	1,050,832
2022-02-25	90.180	95.500	89.380	92.250	64.798	1,248,755
2022-02-24	88.350	95.550	88.200	88.800	62.374	2,217,827
2022-02-23	83.990	89.500	83.710	88.200	61.953	1,062,685
2022-02-22	84.160	85.480	83.020	83.700	58.792	405,463
2022-02-21	86.350	87.660	84.200	85.010	59.712	423,261
2022-02-18	87.960	88.910	85.800	86.350	60.654	590,891
2022-02-17	90.340	90.340	86.650	87.960	61.784	345,464
2022-02-16	89.080	89.500	86.720	88.600	62.234	437,360
2022-02-15	83.500	90.600	83.080	89.080	62.571	1,267,654
2022-02-14	79.700	85.930	78.160	84.010	59.010	690,123
2022-02-11	87.890	88.380	80.300	81.150	57.001	981,583
2022-02-10	88.950	89.830	86.910	87.500	61.461	572,796
2022-02-09	86.360	90.660	84.050	89.400	62.796	798,600
2022-02-08	85.800	86.800	83.000	86.360	60.661	1,148,552
2022-02-07	84.700	87.500	83.500	85.580	60.113	1,089,442
2022-01-28	78.000	85.330	78.000	82.900	58.230	1,419,086

← NewerPage 19 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.