Nanjing Vazyme Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.500	24.100	23.260	23.770	17.513	2,908,500
2024-10-23	23.650	23.860	23.150	23.620	17.403	2,885,496
2024-10-22	23.040	23.820	22.550	23.620	17.403	3,846,529
2024-10-21	23.090	23.880	22.580	23.040	16.976	3,837,142
2024-10-18	20.900	23.800	20.800	22.630	16.674	5,356,130
2024-10-17	21.540	21.710	20.920	20.930	15.421	2,204,111
2024-10-16	21.350	21.780	21.000	21.300	15.694	2,669,485
2024-10-15	22.830	22.830	21.580	21.610	15.922	3,687,936
2024-10-14	22.510	22.960	21.760	22.830	16.821	3,561,702
2024-10-11	24.240	24.240	22.290	22.590	16.644	3,561,342
2024-10-10	24.450	25.460	23.880	24.050	17.720	5,008,928
2024-10-09	26.910	28.280	24.110	24.210	17.838	7,075,816
2024-10-08	29.080	29.080	25.150	27.900	20.556	8,229,759
2024-09-30	21.530	24.480	21.530	24.320	17.919	6,902,801
2024-09-27	19.710	20.560	19.400	20.500	15.104	1,899,887
2024-09-26	17.770	19.120	17.680	19.070	14.051	2,398,628
2024-09-25	17.970	18.460	17.800	17.920	13.203	1,855,185
2024-09-24	17.130	17.910	16.950	17.910	13.196	2,115,854
2024-09-23	17.440	17.620	16.850	16.960	12.496	1,407,931
2024-09-20	17.800	17.850	17.120	17.350	12.783	1,569,783
2024-09-19	17.790	18.350	17.530	17.770	13.093	1,493,923
2024-09-18	18.360	18.450	17.630	17.750	13.078	1,019,431
2024-09-13	18.810	18.900	18.240	18.240	13.439	1,139,417
2024-09-12	19.100	19.480	18.610	18.990	13.992	1,463,926
2024-09-11	18.920	19.150	18.720	19.120	14.087	939,069
2024-09-10	18.990	19.100	18.420	18.820	13.866	972,258
2024-09-09	19.010	19.390	18.910	19.080	14.058	1,079,837
2024-09-06	19.580	19.850	18.930	19.180	14.132	1,158,687
2024-09-05	19.210	19.690	19.190	19.520	14.382	1,068,824
2024-09-04	18.990	19.430	18.860	19.200	14.146	1,028,588
2024-09-03	19.870	19.870	19.000	19.070	14.051	1,184,574
2024-09-02	20.400	20.400	19.210	19.240	14.176	1,603,569
2024-08-30	19.890	20.580	19.710	20.400	15.030	1,620,351
2024-08-29	19.540	19.980	19.110	19.900	14.662	1,576,577
2024-08-28	19.130	19.550	18.950	19.300	14.220	1,138,946
2024-08-27	19.140	19.330	18.930	19.220	14.161	1,038,754
2024-08-26	19.080	19.440	18.860	19.140	14.102	1,064,003
2024-08-23	19.560	19.630	18.800	19.080	14.058	1,689,321
2024-08-22	19.890	19.980	19.350	19.550	14.404	1,208,714
2024-08-21	19.690	19.840	19.400	19.800	14.588	898,357
2024-08-20	20.410	20.470	19.600	19.760	14.559	1,488,604
2024-08-19	20.450	20.780	20.190	20.310	14.964	1,685,556
2024-08-16	20.350	20.840	20.070	20.450	15.067	1,664,981
2024-08-15	20.340	20.880	20.000	20.370	15.008	1,429,110
2024-08-14	20.920	20.920	20.280	20.280	14.942	1,130,400
2024-08-13	20.960	21.200	20.500	20.810	15.333	1,593,160
2024-08-12	20.860	21.530	20.630	21.140	15.576	2,408,326
2024-08-09	21.050	21.180	20.610	20.620	15.193	1,071,788
2024-08-08	20.610	21.270	20.320	21.180	15.605	1,612,422
2024-08-07	20.780	20.980	20.290	20.830	15.347	1,564,175
2024-08-06	20.380	20.790	20.050	20.780	15.310	1,465,162
2024-08-05	20.520	20.890	19.920	20.450	15.067	1,453,259
2024-08-02	20.400	21.110	20.370	20.520	15.119	1,311,932
2024-08-01	20.780	21.160	20.330	20.500	15.104	1,233,407
2024-07-31	19.210	20.840	19.210	20.780	15.310	1,676,400
2024-07-30	19.300	19.790	19.280	19.520	14.382	1,011,523
2024-07-29	19.330	19.910	19.160	19.380	14.279	1,008,733
2024-07-26	19.820	19.920	19.300	19.650	14.478	1,252,323
2024-07-25	18.880	20.120	18.880	19.540	14.397	1,748,150
2024-07-24	19.800	20.040	19.360	19.380	14.279	1,326,791

← NewerPage 9 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.