Nanjing Vazyme Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 22.210 | 23.950 | 22.010 | 22.890 | 16.998 | 9,073,088 |
| 2026-01-13 | 21.800 | 22.880 | 21.670 | 22.300 | 16.560 | 7,458,375 |
| 2026-01-12 | 21.550 | 21.880 | 21.300 | 21.850 | 16.226 | 4,333,955 |
| 2026-01-09 | 21.050 | 21.450 | 21.010 | 21.410 | 15.899 | 3,167,821 |
| 2026-01-08 | 20.660 | 21.390 | 20.520 | 21.050 | 15.632 | 3,865,360 |
| 2026-01-07 | 20.590 | 21.000 | 20.420 | 20.620 | 15.313 | 3,775,418 |
| 2026-01-06 | 20.380 | 20.750 | 20.330 | 20.580 | 15.283 | 2,368,676 |
| 2026-01-05 | 20.120 | 20.590 | 20.060 | 20.490 | 15.216 | 3,222,999 |
| 2025-12-31 | 20.100 | 20.200 | 19.890 | 20.020 | 14.867 | 1,828,304 |
| 2025-12-30 | 20.500 | 20.500 | 20.050 | 20.090 | 14.919 | 2,038,532 |
| 2025-12-29 | 19.900 | 20.870 | 19.730 | 20.320 | 15.090 | 5,546,841 |
| 2025-12-26 | 19.950 | 20.170 | 19.880 | 19.900 | 14.778 | 1,896,536 |
| 2025-12-25 | 19.810 | 20.000 | 19.700 | 19.950 | 14.815 | 1,566,353 |
| 2025-12-24 | 19.590 | 19.800 | 19.580 | 19.750 | 14.667 | 1,441,611 |
| 2025-12-23 | 19.820 | 19.920 | 19.630 | 19.650 | 14.592 | 2,145,555 |
| 2025-12-22 | 20.220 | 20.220 | 19.800 | 19.880 | 14.763 | 3,046,639 |
| 2025-12-19 | 20.070 | 20.290 | 20.000 | 20.150 | 14.964 | 2,287,929 |
| 2025-12-18 | 19.830 | 20.200 | 19.830 | 20.020 | 14.867 | 1,640,775 |
| 2025-12-17 | 19.960 | 20.030 | 19.590 | 19.950 | 14.815 | 2,054,643 |
| 2025-12-16 | 20.080 | 20.150 | 19.830 | 19.970 | 14.830 | 1,533,924 |
| 2025-12-15 | 20.230 | 20.390 | 19.800 | 20.080 | 14.912 | 3,198,926 |
| 2025-12-12 | 20.600 | 20.600 | 20.000 | 20.290 | 15.068 | 5,521,523 |
| 2025-12-11 | 21.270 | 21.270 | 20.330 | 20.600 | 15.298 | 4,819,781 |
| 2025-12-10 | 21.620 | 21.630 | 21.010 | 21.110 | 15.677 | 3,284,582 |
| 2025-12-09 | 21.770 | 21.890 | 21.530 | 21.610 | 16.048 | 2,204,680 |
| 2025-12-08 | 21.960 | 22.080 | 21.730 | 21.830 | 16.211 | 1,579,787 |
| 2025-12-05 | 21.820 | 21.860 | 21.400 | 21.860 | 16.233 | 1,488,455 |
| 2025-12-04 | 21.840 | 21.840 | 21.480 | 21.720 | 16.129 | 1,496,132 |
| 2025-12-03 | 22.180 | 22.300 | 21.640 | 21.770 | 16.167 | 2,533,680 |
| 2025-12-02 | 22.650 | 22.650 | 22.150 | 22.220 | 16.501 | 1,553,760 |
| 2025-12-01 | 22.770 | 22.870 | 22.500 | 22.530 | 16.731 | 2,170,439 |
| 2025-11-28 | 22.650 | 22.790 | 22.500 | 22.790 | 16.924 | 1,228,991 |
| 2025-11-27 | 22.630 | 22.950 | 22.570 | 22.670 | 16.835 | 831,498 |
| 2025-11-26 | 22.440 | 23.210 | 22.440 | 22.730 | 16.879 | 1,783,340 |
| 2025-11-25 | 22.550 | 22.970 | 22.540 | 22.670 | 16.835 | 1,878,886 |
| 2025-11-24 | 22.000 | 22.990 | 22.000 | 22.620 | 16.798 | 3,135,921 |
| 2025-11-21 | 23.010 | 23.390 | 22.040 | 22.160 | 16.456 | 3,836,857 |
| 2025-11-20 | 23.420 | 23.540 | 23.030 | 23.160 | 17.199 | 1,221,448 |
| 2025-11-19 | 23.580 | 23.700 | 23.110 | 23.300 | 17.303 | 1,902,706 |
| 2025-11-18 | 23.530 | 23.750 | 23.450 | 23.580 | 17.511 | 1,399,650 |
| 2025-11-17 | 23.850 | 24.010 | 23.400 | 23.580 | 17.511 | 2,554,058 |
| 2025-11-14 | 23.950 | 24.350 | 23.820 | 23.820 | 17.689 | 2,966,629 |
| 2025-11-13 | 23.910 | 24.100 | 23.700 | 24.010 | 17.830 | 3,101,209 |
| 2025-11-12 | 23.690 | 24.060 | 23.570 | 23.910 | 17.756 | 3,310,444 |
| 2025-11-11 | 23.640 | 23.750 | 23.440 | 23.670 | 17.578 | 1,988,266 |
| 2025-11-10 | 23.040 | 23.710 | 22.990 | 23.630 | 17.548 | 3,139,878 |
| 2025-11-07 | 22.890 | 23.280 | 22.700 | 22.970 | 17.058 | 2,023,347 |
| 2025-11-06 | 23.050 | 23.080 | 22.800 | 22.900 | 17.006 | 1,840,008 |
| 2025-11-05 | 22.900 | 23.160 | 22.810 | 23.040 | 17.110 | 1,702,456 |
| 2025-11-04 | 23.380 | 23.580 | 22.870 | 23.010 | 17.087 | 2,087,711 |
| 2025-11-03 | 23.600 | 23.670 | 23.230 | 23.410 | 17.384 | 1,942,873 |
| 2025-10-31 | 23.040 | 23.670 | 22.910 | 23.510 | 17.459 | 3,062,702 |
| 2025-10-30 | 23.300 | 23.300 | 22.810 | 22.960 | 17.050 | 2,838,256 |
| 2025-10-29 | 23.020 | 23.510 | 22.850 | 23.330 | 17.325 | 2,459,949 |
| 2025-10-28 | 23.240 | 23.290 | 22.960 | 23.110 | 17.162 | 1,719,411 |
| 2025-10-27 | 22.550 | 23.590 | 22.490 | 23.190 | 17.221 | 5,085,832 |
| 2025-10-24 | 22.510 | 22.690 | 22.370 | 22.460 | 16.679 | 1,772,109 |
| 2025-10-23 | 22.210 | 22.570 | 22.120 | 22.530 | 16.731 | 1,819,043 |
| 2025-10-22 | 22.310 | 22.600 | 22.200 | 22.320 | 16.575 | 1,523,082 |
| 2025-10-21 | 21.960 | 22.430 | 21.830 | 22.320 | 16.575 | 2,061,944 |
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.