Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.310	24.540	23.500	23.550	17.373	3,677,978
2025-04-21	24.130	24.510	24.040	24.420	18.015	1,939,493
2025-04-18	24.850	25.230	24.200	24.430	18.023	2,416,486
2025-04-17	24.810	25.450	24.730	24.880	18.355	3,258,641
2025-04-16	25.020	25.570	24.510	24.980	18.428	3,354,036
2025-04-15	23.980	25.470	23.980	25.410	18.746	5,043,355
2025-04-14	24.220	24.780	24.010	24.210	17.860	2,894,349
2025-04-11	23.060	24.680	22.700	24.190	17.846	3,585,567
2025-04-10	22.620	23.720	22.560	23.150	17.078	3,167,346
2025-04-09	21.610	22.400	20.600	22.250	16.414	3,328,769
2025-04-08	21.900	22.570	21.410	22.020	16.245	4,492,402
2025-04-07	23.500	23.500	20.460	21.050	15.529	5,398,909
2025-04-03	24.740	25.410	24.270	24.460	18.045	2,830,354
2025-04-02	25.160	25.370	24.810	24.980	18.428	3,051,330
2025-04-01	24.200	26.100	24.200	24.950	18.406	5,349,524
2025-03-31	24.410	24.840	23.920	24.320	17.942	3,136,675
2025-03-28	24.000	24.780	23.900	24.370	17.978	3,431,444
2025-03-27	23.830	24.270	23.260	24.060	17.750	2,488,033
2025-03-26	23.860	24.480	23.750	24.040	17.735	2,282,364
2025-03-25	22.710	24.520	22.710	24.060	17.750	5,938,186
2025-03-24	22.660	22.850	22.420	22.800	16.820	2,749,095
2025-03-21	23.560	23.800	22.350	22.560	16.643	3,519,425
2025-03-20	23.460	23.830	23.310	23.630	17.432	1,857,774
2025-03-19	23.550	23.900	23.380	23.550	17.373	1,867,342
2025-03-18	23.700	24.160	23.480	23.660	17.455	2,566,171
2025-03-17	24.000	24.130	23.480	23.490	17.329	2,052,594
2025-03-14	23.850	24.250	23.280	24.000	17.705	3,516,102
2025-03-13	24.000	24.550	23.800	23.900	17.632	2,761,985
2025-03-12	24.500	24.560	23.700	24.030	17.728	4,191,254
2025-03-11	24.050	24.730	23.810	24.460	18.045	3,121,677
2025-03-10	24.000	24.790	24.000	24.310	17.934	5,222,431
2025-03-07	22.820	24.920	22.730	23.770	17.536	9,352,723
2025-03-06	22.300	22.890	22.120	22.820	16.835	3,263,284
2025-03-05	22.710	22.740	22.020	22.250	16.414	2,608,707
2025-03-04	22.320	22.760	22.010	22.630	16.695	2,704,721
2025-03-03	22.100	22.690	22.010	22.320	16.466	3,089,630
2025-02-28	23.220	23.440	21.920	22.100	16.304	5,109,972
2025-02-27	22.510	23.310	22.320	23.300	17.189	4,494,506
2025-02-26	22.140	22.740	21.950	22.500	16.599	2,563,290
2025-02-25	22.050	22.330	21.890	22.140	16.333	1,775,237
2025-02-24	22.380	22.380	21.880	22.280	16.437	2,628,083
2025-02-21	22.150	22.650	21.800	22.370	16.503	2,761,341
2025-02-20	21.930	22.420	21.710	22.150	16.341	2,967,455
2025-02-19	21.350	22.210	21.150	21.950	16.193	3,024,997
2025-02-18	21.870	21.950	21.170	21.340	15.743	3,051,777
2025-02-17	22.000	22.700	21.740	21.910	16.164	4,385,156
2025-02-14	20.960	22.060	20.960	21.710	16.016	4,180,007
2025-02-13	21.260	21.390	20.890	21.040	15.522	1,980,339
2025-02-12	21.120	21.540	21.040	21.290	15.706	1,989,795
2025-02-11	21.780	21.960	20.920	21.110	15.573	2,617,559
2025-02-10	21.150	21.960	21.000	21.620	15.950	3,888,747
2025-02-07	20.070	21.550	20.070	21.130	15.588	4,500,782
2025-02-06	20.200	20.290	19.650	20.180	14.887	4,391,961
2025-02-05	20.340	20.760	19.900	20.490	15.116	2,870,907
2025-01-27	20.470	20.760	20.000	20.170	14.880	1,263,932
2025-01-24	19.950	20.540	19.950	20.400	15.050	1,417,257
2025-01-23	20.040	20.800	20.040	20.280	14.961	1,716,079
2025-01-22	20.160	20.160	19.600	20.010	14.762	1,351,533
2025-01-21	20.500	20.970	20.040	20.150	14.865	2,188,446
2025-01-20	21.300	21.510	20.610	20.800	15.345	1,887,017

← NewerPage 7 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.