Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	24.150	24.250	23.760	24.080	17.882	3,190,553
2025-07-18	24.000	24.200	23.580	24.110	17.904	3,280,915
2025-07-17	23.590	23.960	23.420	23.860	17.719	3,378,073
2025-07-16	23.610	23.660	23.230	23.520	17.466	2,228,348
2025-07-15	23.260	23.800	23.230	23.610	17.533	3,330,289
2025-07-14	23.310	23.460	23.080	23.280	17.288	2,449,627
2025-07-11	22.810	23.650	22.630	23.430	17.399	4,616,515
2025-07-10	22.310	23.070	22.210	22.720	16.872	3,152,958
2025-07-09	22.540	22.680	22.290	22.320	16.575	2,003,584
2025-07-08	22.550	23.080	22.360	22.490	16.701	3,861,273
2025-07-07	22.750	22.900	22.460	22.550	16.746	1,428,702
2025-07-04	22.710	23.000	22.500	22.750	16.894	2,442,065
2025-07-03	22.450	23.090	22.310	22.780	16.917	2,528,752
2025-07-02	22.670	22.800	22.270	22.390	16.627	1,696,912
2025-07-01	22.490	22.770	22.390	22.690	16.850	1,890,222
2025-06-30	21.930	22.850	21.760	22.630	16.805	2,928,629
2025-06-27	22.080	22.180	21.880	21.880	16.248	1,383,077
2025-06-26	22.270	22.270	21.910	21.950	16.300	1,648,481
2025-06-25	22.050	22.260	21.660	22.160	16.456	1,983,361
2025-06-24	21.650	22.140	21.650	22.110	16.419	1,815,076
2025-06-23	21.280	21.830	21.180	21.640	16.070	1,797,042
2025-06-20	21.260	21.440	21.120	21.330	15.840	1,503,327
2025-06-19	21.540	21.760	21.110	21.180	15.728	1,930,886
2025-06-18	21.850	21.900	21.500	21.660	16.085	1,849,369
2025-06-17	22.480	22.840	21.800	21.940	16.293	3,515,319
2025-06-16	22.490	22.780	22.170	22.420	16.649	2,564,523
2025-06-13	22.890	22.970	21.990	22.710	16.865	5,888,897
2025-06-12	22.900	23.180	22.520	22.980	17.065	3,519,356
2025-06-11	22.950	23.150	22.680	22.780	16.917	3,457,269
2025-06-10	23.200	23.480	22.470	22.880	16.991	3,970,045
2025-06-09	22.100	23.750	22.070	23.240	17.258	5,499,843
2025-06-06	22.370	22.380	21.890	22.030	16.360	1,857,044
2025-06-05	22.820	22.950	22.100	22.310	16.568	2,370,772
2025-06-04	23.020	23.260	22.750	22.820	16.835	2,288,555
2025-06-03	21.800	23.480	21.760	23.010	16.975	5,455,145
2025-05-30	21.900	22.300	21.640	21.940	16.186	1,900,090
2025-05-29	21.500	22.030	21.270	21.930	16.178	2,343,538
2025-05-28	21.350	21.540	21.050	21.220	15.655	1,296,300
2025-05-27	21.110	21.470	21.110	21.350	15.751	955,964
2025-05-26	21.630	21.930	21.300	21.340	15.743	1,949,482
2025-05-23	21.820	22.320	21.820	21.850	16.119	1,628,465
2025-05-22	22.240	22.390	21.810	21.880	16.142	1,732,471
2025-05-21	22.380	22.450	22.200	22.270	16.429	1,422,821
2025-05-20	21.960	22.550	21.960	22.370	16.503	1,927,300
2025-05-19	22.390	22.390	21.940	22.120	16.319	1,285,133
2025-05-16	21.830	22.220	21.830	22.080	16.289	994,689
2025-05-15	22.210	22.490	21.810	22.040	16.259	1,459,188
2025-05-14	22.000	22.520	22.000	22.330	16.473	1,988,200
2025-05-13	22.340	22.340	21.990	22.120	16.319	1,423,069
2025-05-12	22.320	22.370	21.800	22.040	16.259	2,050,421
2025-05-09	22.520	22.530	22.070	22.150	16.341	1,491,617
2025-05-08	22.450	22.650	22.360	22.520	16.614	1,781,798
2025-05-07	22.750	22.880	22.330	22.450	16.562	1,930,190
2025-05-06	22.060	22.780	22.060	22.490	16.591	2,709,647
2025-04-30	22.090	22.630	22.030	22.070	16.282	2,868,336
2025-04-29	22.000	23.110	22.000	22.400	16.525	3,864,161
2025-04-28	22.440	23.270	21.930	23.120	17.056	3,843,516
2025-04-25	23.000	23.000	21.700	22.570	16.650	5,156,270
2025-04-24	23.350	23.760	22.640	22.660	16.717	4,237,008
2025-04-23	23.750	23.960	23.150	23.350	17.226	2,580,695

← NewerPage 6 of 20 · 1,193 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.