Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	22.790	22.950	21.840	21.960	16.308	4,968,546
2025-10-17	22.270	22.850	22.000	22.770	16.909	4,095,144
2025-10-16	22.510	22.600	22.170	22.270	16.538	2,556,032
2025-10-15	22.590	22.950	22.110	22.580	16.768	2,451,381
2025-10-14	22.500	22.960	22.300	22.350	16.597	2,756,188
2025-10-13	22.000	22.630	21.880	22.470	16.686	2,453,109
2025-10-10	23.020	23.200	22.670	22.770	16.909	3,228,171
2025-10-09	23.280	23.420	22.880	23.100	17.154	2,722,800
2025-09-30	23.080	23.470	22.860	23.210	17.236	3,566,745
2025-09-29	22.910	23.130	22.380	23.040	17.110	3,721,615
2025-09-26	22.620	23.150	22.300	22.880	16.991	3,687,264
2025-09-25	22.770	23.220	22.310	22.670	16.835	3,764,549
2025-09-24	21.650	22.740	21.540	22.650	16.820	5,293,493
2025-09-23	22.150	22.170	21.200	21.680	16.100	3,875,628
2025-09-22	22.190	22.370	21.930	22.200	16.486	2,605,590
2025-09-19	22.350	22.550	22.050	22.130	16.434	3,044,381
2025-09-18	22.680	23.020	22.000	22.310	16.568	4,271,411
2025-09-17	22.740	22.800	22.490	22.700	16.857	2,849,865
2025-09-16	23.000	23.000	22.540	22.740	16.887	2,455,839
2025-09-15	23.240	23.390	22.840	22.950	17.043	4,284,407
2025-09-12	22.990	23.450	22.600	23.350	17.340	6,168,496
2025-09-11	22.600	22.980	22.010	22.890	16.998	4,468,003
2025-09-10	22.800	23.250	22.620	22.690	16.850	3,323,975
2025-09-09	23.500	23.510	22.830	22.880	16.991	3,338,738
2025-09-08	23.190	23.640	22.940	23.570	17.503	3,973,045
2025-09-05	22.780	23.330	22.710	23.190	17.221	3,816,501
2025-09-04	23.290	23.600	22.430	22.790	16.924	4,135,890
2025-09-03	23.690	23.960	23.140	23.230	17.251	4,688,492
2025-09-02	24.350	24.610	23.590	23.820	17.689	4,601,131
2025-09-01	24.120	24.610	24.050	24.370	18.097	4,520,214
2025-08-29	24.470	24.700	24.040	24.400	18.120	4,310,437
2025-08-28	25.000	25.090	23.660	24.450	18.157	5,633,052
2025-08-27	25.600	25.900	24.750	24.830	18.439	5,198,895
2025-08-26	25.600	26.360	25.500	25.630	19.033	4,759,576
2025-08-25	25.830	26.240	25.590	25.860	19.204	5,566,490
2025-08-22	25.300	26.060	25.300	25.950	19.271	4,003,207
2025-08-21	25.470	25.920	25.220	25.410	18.870	3,472,779
2025-08-20	25.820	25.840	24.870	25.490	18.929	4,490,062
2025-08-19	26.440	26.440	25.810	25.890	19.226	4,226,931
2025-08-18	26.170	26.770	25.700	26.030	19.330	5,854,383
2025-08-15	25.400	25.730	25.060	25.530	18.959	3,608,087
2025-08-14	26.220	26.290	25.350	25.400	18.862	4,582,714
2025-08-13	25.730	26.230	25.530	26.110	19.389	4,120,100
2025-08-12	25.580	26.050	25.420	25.730	19.107	3,683,449
2025-08-11	24.680	25.990	24.510	25.580	18.996	5,951,028
2025-08-08	24.850	25.050	24.390	24.710	18.350	3,599,377
2025-08-07	25.050	25.560	24.830	24.850	18.454	3,599,844
2025-08-06	24.910	25.290	24.900	25.150	18.677	3,726,968
2025-08-05	25.160	25.340	24.730	25.110	18.647	3,834,368
2025-08-04	24.940	25.290	24.330	25.190	18.706	4,077,940
2025-08-01	25.100	25.500	24.840	25.030	18.587	4,807,260
2025-07-31	25.370	25.870	24.800	25.080	18.625	5,861,533
2025-07-30	26.200	26.300	25.150	25.390	18.855	6,890,945
2025-07-29	25.430	26.440	24.850	26.440	19.635	8,059,114
2025-07-28	25.250	26.330	25.000	25.450	18.899	7,340,645
2025-07-25	24.840	25.300	24.550	25.030	18.587	4,902,859
2025-07-24	24.550	25.770	24.420	24.800	18.417	7,555,095
2025-07-23	23.800	24.380	23.710	24.020	17.837	4,230,050
2025-07-22	24.040	24.320	23.740	23.840	17.704	3,272,453
2025-07-21	24.150	24.250	23.760	24.080	17.882	3,190,553

← NewerPage 5 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.