Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.280	19.330	18.720	18.860	14.006	2,552,348
2026-04-16	19.560	19.560	19.230	19.350	14.369	1,684,577
2026-04-15	19.610	19.840	19.360	19.570	14.533	1,765,800
2026-04-14	19.530	19.720	19.180	19.560	14.525	1,898,174
2026-04-13	20.020	20.020	19.500	19.610	14.563	1,533,015
2026-04-10	19.850	20.290	19.730	20.020	14.867	1,444,857
2026-04-09	19.900	20.150	19.580	19.790	14.696	1,693,357
2026-04-08	19.880	20.130	19.690	19.940	14.808	1,844,607
2026-04-07	19.300	19.680	18.980	19.490	14.473	1,416,507
2026-04-03	20.130	20.230	19.300	19.350	14.369	2,047,483
2026-04-02	20.470	20.580	20.170	20.270	15.053	2,096,502
2026-04-01	19.740	20.510	19.550	20.470	15.201	2,610,666
2026-03-31	19.430	20.000	19.340	19.550	14.518	1,394,268
2026-03-30	19.330	19.620	19.210	19.420	14.422	1,149,532
2026-03-27	18.500	19.450	18.400	19.410	14.414	1,879,953
2026-03-26	19.080	19.120	18.520	18.620	13.827	1,233,155
2026-03-25	18.850	19.070	18.840	18.950	14.072	1,210,372
2026-03-24	18.410	18.880	18.280	18.880	14.020	1,788,749
2026-03-23	19.450	19.450	18.170	18.230	13.538	3,888,703
2026-03-20	20.000	20.150	19.630	19.640	14.585	1,716,959
2026-03-19	20.210	20.280	19.900	19.900	14.778	1,598,161
2026-03-18	20.150	20.330	20.050	20.320	15.090	1,032,205
2026-03-17	20.240	20.500	20.150	20.150	14.964	1,358,812
2026-03-16	20.110	20.260	19.960	20.250	15.038	980,751
2026-03-13	20.610	20.610	20.050	20.110	14.934	1,752,804
2026-03-12	20.400	20.480	20.100	20.140	14.956	1,500,527
2026-03-11	20.410	20.670	20.390	20.420	15.164	1,273,270
2026-03-10	20.100	20.600	20.100	20.570	15.275	1,561,027
2026-03-09	20.120	20.140	19.780	20.010	14.860	2,082,316
2026-03-06	19.710	20.330	19.660	20.270	15.053	1,461,346
2026-03-05	19.880	19.980	19.700	19.770	14.681	1,179,935
2026-03-04	19.690	20.020	19.590	19.660	14.600	1,805,891
2026-03-03	20.220	20.400	19.720	19.770	14.681	2,045,057
2026-03-02	20.660	20.800	20.200	20.330	15.097	2,270,565
2026-02-27	20.950	21.050	20.880	21.050	15.632	1,138,215
2026-02-26	21.210	21.210	20.790	20.990	15.587	1,510,576
2026-02-25	21.110	21.230	21.010	21.190	15.736	1,876,418
2026-02-24	20.850	21.210	20.850	21.040	15.624	2,314,617
2026-02-13	20.890	21.100	20.760	20.780	15.431	1,032,764
2026-02-12	21.110	21.110	20.880	20.900	15.521	973,970
2026-02-11	21.000	21.160	20.870	21.060	15.639	1,100,461
2026-02-10	21.180	21.260	21.000	21.000	15.595	1,239,599
2026-02-09	21.020	21.200	20.950	21.140	15.699	1,536,873
2026-02-06	20.900	21.190	20.800	20.890	15.513	1,134,448
2026-02-05	21.070	21.200	20.930	20.990	15.587	1,487,804
2026-02-04	20.900	21.160	20.830	21.070	15.647	1,923,732
2026-02-03	20.690	21.050	20.660	21.000	15.595	1,872,772
2026-02-02	20.750	21.140	20.540	20.540	15.253	2,004,104
2026-01-30	21.730	21.730	20.670	20.960	15.565	4,622,151
2026-01-29	21.840	22.480	21.550	21.800	16.189	2,857,627
2026-01-28	22.100	22.250	21.680	22.060	16.382	3,452,978
2026-01-27	22.800	22.800	21.500	22.210	16.493	4,901,924
2026-01-26	22.400	22.930	22.080	22.570	16.761	6,045,815
2026-01-23	21.550	22.000	21.550	22.000	16.337	2,668,478
2026-01-22	21.610	21.790	21.420	21.670	16.092	2,105,044
2026-01-21	21.350	21.620	21.210	21.520	15.981	1,817,920
2026-01-20	21.740	21.800	21.260	21.390	15.884	2,436,469
2026-01-19	21.800	21.980	21.560	21.740	16.144	2,366,062
2026-01-16	22.360	22.440	21.560	21.850	16.226	4,137,825
2026-01-15	23.120	23.240	22.140	22.300	16.560	4,672,726

← NewerPage 3 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.