Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.520	19.170	18.010	18.180	18.180	9,232,018
2026-07-15	18.160	19.950	18.000	18.680	18.680	14,820,210
2026-07-14	17.600	18.860	17.420	18.490	18.490	10,010,111
2026-07-13	18.050	18.870	17.780	17.850	17.850	8,452,951
2026-07-10	17.240	18.680	16.940	18.060	18.060	9,628,918
2026-07-09	16.810	17.400	16.500	17.250	17.250	6,252,916
2026-07-08	17.100	17.530	16.710	17.080	17.080	5,900,911
2026-07-07	17.760	17.890	16.930	17.070	17.070	9,494,501
2026-07-06	18.380	19.460	17.730	18.170	18.170	14,205,723
2026-07-03	18.060	19.190	17.540	18.560	18.560	13,417,141
2026-07-02	18.150	19.130	17.920	18.050	18.050	12,102,299
2026-07-01	17.200	18.870	16.570	18.600	18.600	16,857,216
2026-06-30	17.410	17.730	16.700	17.350	17.350	14,251,585
2026-06-29	15.480	18.180	15.050	17.750	17.750	18,916,803
2026-06-26	15.890	16.060	14.950	15.400	15.400	9,275,061
2026-06-25	16.510	16.840	15.620	15.900	15.900	12,791,017
2026-06-24	17.300	17.800	16.610	16.860	16.860	13,062,764
2026-06-23	15.370	18.440	15.240	17.080	17.080	19,505,886
2026-06-22	15.570	15.570	14.660	15.370	15.370	6,973,560
2026-06-18	13.860	15.740	13.810	15.720	15.720	10,815,461
2026-06-17	14.070	14.200	13.830	13.890	13.890	2,153,743
2026-06-16	14.000	14.120	13.560	14.040	14.040	1,995,391
2026-06-15	14.160	14.310	13.800	13.870	13.870	2,939,737
2026-06-12	14.040	14.440	13.850	14.020	14.020	4,055,801
2026-06-11	13.530	14.070	13.350	14.040	14.040	3,375,784
2026-06-10	13.450	13.700	13.090	13.610	13.610	3,263,096
2026-06-09	13.350	14.040	13.280	13.580	13.580	4,338,319
2026-06-08	13.150	13.380	12.890	13.140	13.140	2,856,636
2026-06-05	13.460	13.590	13.220	13.400	13.400	2,524,508
2026-06-04	13.800	13.940	13.200	13.300	13.300	2,936,753
2026-06-03	14.140	14.250	13.700	13.800	13.800	2,508,847
2026-06-02	14.815	14.815	14.339	14.446	13.946	2,852,265
2026-06-01	14.669	15.000	14.546	14.823	14.310	2,716,607
2026-05-29	19.900	19.900	18.960	19.130	14.206	3,675,872
2026-05-28	19.970	20.120	19.360	19.770	14.681	2,699,790
2026-05-27	20.350	20.770	19.730	20.100	14.926	4,117,659
2026-05-26	20.780	20.800	20.040	20.390	15.142	3,331,564
2026-05-25	20.150	20.900	20.050	20.720	15.387	3,823,647
2026-05-22	20.350	20.370	19.960	20.130	14.949	2,493,003
2026-05-21	20.790	21.220	20.000	20.020	14.867	4,972,821
2026-05-20	20.590	21.250	20.580	20.810	15.454	3,639,502
2026-05-19	21.180	21.290	20.590	20.790	15.439	3,823,599
2026-05-18	19.310	21.230	19.110	20.860	15.491	10,734,857
2026-05-15	19.680	19.990	19.310	19.480	14.466	2,852,443
2026-05-14	20.400	20.500	19.710	19.710	14.637	3,120,280
2026-05-13	20.240	20.440	20.080	20.300	15.075	2,418,048
2026-05-12	21.000	21.000	20.150	20.240	15.030	3,805,621
2026-05-11	20.230	21.050	20.230	20.990	15.587	5,361,783
2026-05-08	20.100	20.840	20.040	20.370	15.127	3,515,457
2026-05-07	20.230	20.360	20.060	20.180	14.986	2,196,931
2026-05-06	19.900	20.760	19.810	20.200	15.001	4,052,274
2026-04-30	19.740	20.250	19.730	19.950	14.815	2,581,252
2026-04-29	19.380	20.030	19.380	19.900	14.778	2,381,263
2026-04-28	19.610	20.040	19.580	19.710	14.637	2,834,249
2026-04-27	19.080	19.660	18.950	19.460	14.451	2,726,540
2026-04-24	19.440	19.680	18.910	19.200	14.258	3,718,513
2026-04-23	19.000	20.100	18.980	19.730	14.652	5,935,070
2026-04-22	18.620	18.750	18.430	18.700	13.887	1,925,921
2026-04-21	18.840	19.040	18.600	18.690	13.879	2,008,112
2026-04-20	18.710	18.940	18.660	18.830	13.983	1,275,138

← NewerPage 2 of 20 · 1,192 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.