Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	84.880	84.880	77.000	78.200	54.929	1,296,284
2022-01-26	83.900	86.190	82.590	82.970	58.279	1,129,336
2022-01-25	86.880	88.970	83.500	83.980	58.989	908,112
2022-01-24	86.500	89.530	84.550	88.110	61.890	1,031,928
2022-01-21	85.010	87.400	81.310	86.110	60.485	1,316,322
2022-01-20	86.010	88.550	85.100	86.630	60.850	1,604,076
2022-01-19	92.500	93.630	85.010	87.000	61.110	3,666,414
2022-01-18	101.01	102.00	93.000	94.100	66.097	3,209,628
2022-01-17	109.50	115.00	101.96	104.05	73.086	4,175,852
2022-01-14	94.120	115.97	93.000	107.40	75.439	5,708,205
2022-01-13	102.66	105.58	95.800	97.400	68.415	3,386,648
2022-01-12	93.310	100.46	93.310	98.000	68.837	2,098,418
2022-01-11	99.050	99.600	93.700	94.000	66.027	1,587,228
2022-01-10	92.600	102.80	92.600	98.040	68.865	2,345,120
2022-01-07	95.800	98.300	92.840	93.820	65.901	2,121,204
2022-01-06	97.910	99.720	93.840	95.800	67.291	1,733,494
2022-01-05	102.00	103.47	96.920	98.730	69.350	1,982,497
2022-01-04	104.35	105.21	99.000	102.64	72.096	1,391,071
2021-12-31	107.94	107.94	104.25	106.00	74.456	1,026,916
2021-12-30	106.73	109.99	106.12	107.15	75.264	1,017,481
2021-12-29	109.00	110.50	106.03	107.46	75.482	1,056,447
2021-12-28	108.88	111.78	104.50	108.90	76.493	1,573,531
2021-12-27	110.66	111.90	107.67	110.50	77.617	1,417,660
2021-12-24	120.90	121.31	106.69	109.00	76.563	3,472,404
2021-12-23	126.78	127.00	120.88	120.90	84.922	1,319,398
2021-12-22	117.31	130.50	115.00	125.13	87.893	2,134,349
2021-12-21	116.20	118.36	114.11	116.53	81.852	1,157,581
2021-12-20	116.96	118.00	114.14	116.40	81.761	1,277,643
2021-12-17	112.13	118.25	112.12	117.32	82.407	2,020,553
2021-12-16	100.04	119.60	100.04	114.00	80.075	4,282,046
2021-12-15	104.00	106.21	99.720	103.87	72.960	3,274,550
2021-12-14	105.88	109.50	105.20	106.10	74.526	1,588,511
2021-12-13	114.00	115.52	104.17	106.67	74.927	3,723,510
2021-12-10	116.00	119.52	115.01	115.68	81.255	1,707,371
2021-12-09	117.62	122.42	115.35	119.03	83.608	2,018,888
2021-12-08	110.32	122.87	109.13	118.45	83.201	3,316,443
2021-12-07	114.88	119.88	110.66	111.87	78.579	2,198,939
2021-12-06	112.25	117.77	110.80	114.00	80.075	2,103,710
2021-12-03	112.50	113.83	106.70	112.50	79.022	2,413,703
2021-12-02	111.00	116.88	110.20	112.00	78.670	2,211,532
2021-12-01	113.02	114.31	106.21	112.00	78.670	3,876,753
2021-11-30	115.00	117.91	110.22	116.50	81.831	3,517,841
2021-11-29	116.50	124.80	109.67	114.92	80.722	4,239,175
2021-11-26	105.00	115.50	102.55	113.00	79.373	4,434,729
2021-11-25	101.83	109.50	100.23	105.00	73.754	3,643,736
2021-11-24	97.900	104.66	94.880	103.88	72.967	3,446,008
2021-11-23	97.120	101.28	95.170	97.810	68.703	3,183,417
2021-11-22	99.780	101.50	93.360	98.540	69.216	5,094,445
2021-11-19	91.980	103.88	91.120	100.25	70.417	5,548,771
2021-11-18	95.500	99.770	90.990	93.000	65.325	5,652,093
2021-11-17	92.530	101.27	88.000	96.980	68.120	9,011,754
2021-11-16	82.990	98.770	81.500	95.000	66.729	13,456,266
2021-11-15	74.000	94.800	74.000	85.350	59.951	30,528,213

← NewerPage 20 of 20 · 1,193 trading days

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.