Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.720	21.360	20.520	21.130	15.588	1,679,041
2025-01-16	20.770	21.240	20.260	20.790	15.337	2,514,253
2025-01-15	20.750	20.750	20.170	20.500	15.123	2,255,856
2025-01-14	20.160	20.690	20.080	20.650	15.234	2,464,269
2025-01-13	19.580	20.400	19.280	20.150	14.865	2,374,396
2025-01-10	20.120	20.350	19.580	19.640	14.489	1,513,773
2025-01-09	20.500	20.730	20.100	20.120	14.843	1,317,305
2025-01-08	21.260	21.400	20.090	20.500	15.123	2,032,890
2025-01-07	21.620	21.650	20.920	21.250	15.677	1,890,885
2025-01-06	21.910	22.170	21.280	21.620	15.950	1,709,098
2025-01-03	21.690	21.990	21.410	21.860	16.127	1,718,260
2025-01-02	22.240	22.390	21.370	21.670	15.987	1,627,527
2024-12-31	22.680	22.820	22.160	22.170	16.355	1,219,513
2024-12-30	23.040	23.060	22.610	22.660	16.717	1,010,756
2024-12-27	23.150	23.290	22.810	23.040	16.997	1,271,741
2024-12-26	23.000	23.180	22.810	23.100	17.041	964,160
2024-12-25	23.280	23.350	22.660	23.080	17.027	1,397,562
2024-12-24	23.060	23.380	22.890	23.160	17.086	1,081,093
2024-12-23	23.640	23.640	22.820	23.130	17.064	1,432,414
2024-12-20	23.430	23.800	23.210	23.640	17.440	1,583,888
2024-12-19	23.410	23.600	22.930	23.570	17.366	1,593,839
2024-12-18	23.710	23.820	23.330	23.660	17.432	1,012,844
2024-12-17	23.720	23.820	23.330	23.680	17.447	1,396,952
2024-12-16	24.220	24.240	23.630	23.710	17.469	1,613,430
2024-12-13	24.750	24.770	24.090	24.220	17.845	2,213,630
2024-12-12	25.250	25.250	24.600	24.840	18.302	1,604,453
2024-12-11	25.080	25.470	24.920	25.090	18.486	1,831,341
2024-12-10	26.000	26.260	25.100	25.180	18.552	2,557,094
2024-12-09	25.340	25.850	24.880	25.000	18.420	2,296,469
2024-12-06	24.660	25.770	24.220	25.350	18.678	3,484,067
2024-12-05	24.600	24.890	24.320	24.670	18.177	1,387,852
2024-12-04	25.030	25.050	24.300	24.600	18.125	1,684,824
2024-12-03	25.130	25.490	24.760	25.110	18.501	1,935,618
2024-12-02	24.250	25.750	23.960	25.250	18.604	3,165,618
2024-11-29	24.000	24.660	23.620	24.200	17.830	2,210,126
2024-11-28	24.400	24.500	23.800	24.020	17.698	2,361,920
2024-11-27	23.850	24.590	23.560	24.590	18.118	1,887,193
2024-11-26	24.270	24.800	23.860	24.050	17.720	1,706,027
2024-11-25	23.660	24.580	23.500	24.360	17.948	2,840,788
2024-11-22	25.030	25.180	23.500	23.500	17.315	2,110,119
2024-11-21	25.180	25.710	24.630	25.030	18.442	1,809,429
2024-11-20	24.970	25.380	24.510	25.180	18.552	2,446,958
2024-11-19	24.440	25.090	24.110	24.950	18.383	1,791,926
2024-11-18	24.850	24.950	24.160	24.500	18.051	2,294,591
2024-11-15	25.770	25.950	24.680	24.770	18.250	3,143,604
2024-11-14	27.500	27.500	25.650	25.860	19.053	2,758,329
2024-11-13	27.100	27.750	26.600	27.180	20.026	3,320,816
2024-11-12	27.880	29.690	26.710	27.410	20.195	6,152,218
2024-11-11	25.290	28.180	25.000	27.510	20.269	5,807,471
2024-11-08	25.570	25.750	25.110	25.540	18.818	3,532,560
2024-11-07	24.000	25.340	23.800	25.250	18.604	3,382,804
2024-11-06	24.450	25.100	24.010	24.050	17.720	2,671,089
2024-11-05	23.360	24.550	23.030	24.440	18.007	3,421,964
2024-11-04	22.770	23.560	22.660	23.380	17.226	2,711,654
2024-11-01	23.580	23.970	22.730	22.820	16.813	2,941,975
2024-10-31	23.690	24.110	23.320	23.770	17.513	2,325,996
2024-10-30	23.730	24.500	23.510	23.600	17.388	3,033,379
2024-10-29	25.430	25.670	23.920	24.080	17.742	4,661,979
2024-10-28	25.000	25.990	24.710	25.480	18.773	4,284,940
2024-10-25	23.770	25.140	23.350	24.950	18.383	2,904,076

← NewerPage 8 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.