Chengdu Olymvax Biopharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.880 | 8.970 | 8.700 | 8.790 | 8.790 | 702,876 |
| 2024-07-24 | 9.040 | 9.150 | 8.810 | 8.810 | 8.810 | 1,203,903 |
| 2024-07-23 | 9.300 | 9.490 | 9.130 | 9.130 | 9.130 | 1,341,629 |
| 2024-07-22 | 9.190 | 9.380 | 9.190 | 9.350 | 9.350 | 1,219,808 |
| 2024-07-19 | 8.940 | 9.190 | 8.920 | 9.190 | 9.190 | 1,161,304 |
| 2024-07-18 | 8.720 | 9.000 | 8.600 | 8.940 | 8.940 | 1,432,943 |
| 2024-07-17 | 8.750 | 8.960 | 8.690 | 8.830 | 8.830 | 1,075,159 |
| 2024-07-16 | 8.700 | 8.850 | 8.630 | 8.710 | 8.710 | 741,559 |
| 2024-07-15 | 8.930 | 8.980 | 8.730 | 8.790 | 8.790 | 1,241,531 |
| 2024-07-12 | 8.960 | 9.120 | 8.750 | 8.960 | 8.960 | 2,015,781 |
| 2024-07-11 | 8.180 | 8.820 | 8.180 | 8.770 | 8.770 | 2,575,730 |
| 2024-07-10 | 8.340 | 8.450 | 8.100 | 8.150 | 8.150 | 1,754,112 |
| 2024-07-09 | 8.580 | 8.730 | 8.160 | 8.350 | 8.350 | 3,097,991 |
| 2024-07-08 | 8.990 | 9.060 | 8.600 | 8.600 | 8.600 | 1,304,836 |
| 2024-07-05 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-07-04 | 9.190 | 9.190 | 8.800 | 8.820 | 8.820 | 1,899,673 |
| 2024-07-03 | 9.330 | 9.330 | 8.620 | 8.880 | 8.880 | 1,658,429 |
| 2024-07-02 | 8.930 | 8.940 | 8.690 | 8.740 | 8.740 | 985,466 |
| 2024-07-01 | 8.970 | 8.990 | 8.750 | 8.950 | 8.950 | 1,024,885 |
| 2024-06-28 | 9.230 | 9.440 | 8.880 | 8.950 | 8.950 | 1,772,767 |
| 2024-06-27 | 9.640 | 9.670 | 9.270 | 9.270 | 9.270 | 1,570,151 |
| 2024-06-26 | 9.460 | 9.720 | 9.320 | 9.640 | 9.640 | 1,818,906 |
| 2024-06-25 | 9.430 | 9.580 | 9.250 | 9.450 | 9.450 | 2,433,352 |
| 2024-06-24 | 10.340 | 10.440 | 9.270 | 9.500 | 9.462 | 4,751,600 |
| 2024-06-21 | 9.870 | 10.300 | 9.640 | 10.250 | 10.209 | 4,343,298 |
| 2024-06-20 | 9.690 | 10.000 | 9.560 | 9.780 | 9.741 | 3,085,919 |
| 2024-06-19 | 9.770 | 9.810 | 9.650 | 9.660 | 9.621 | 1,022,448 |
| 2024-06-18 | 10.010 | 10.010 | 9.690 | 9.790 | 9.751 | 2,021,375 |
| 2024-06-17 | 9.920 | 10.010 | 9.720 | 9.900 | 9.860 | 1,614,935 |
| 2024-06-14 | 10.270 | 10.320 | 9.940 | 10.000 | 9.960 | 2,969,642 |
| 2024-06-13 | 10.390 | 10.680 | 10.210 | 10.270 | 10.229 | 2,971,259 |
| 2024-06-12 | 10.210 | 10.880 | 10.200 | 10.450 | 10.408 | 4,687,868 |
| 2024-06-11 | 9.690 | 10.550 | 9.560 | 10.350 | 10.309 | 5,520,974 |
| 2024-06-07 | 9.870 | 10.460 | 9.850 | 10.000 | 9.960 | 4,917,982 |
| 2024-06-06 | 10.150 | 10.350 | 9.730 | 9.890 | 9.850 | 7,079,444 |
| 2024-06-05 | 9.570 | 10.270 | 9.420 | 9.830 | 9.791 | 8,964,439 |
| 2024-06-04 | 9.330 | 9.470 | 9.180 | 9.410 | 9.372 | 3,068,395 |
| 2024-06-03 | 9.680 | 9.680 | 9.100 | 9.380 | 9.343 | 5,585,991 |
| 2024-05-31 | 9.770 | 9.800 | 9.590 | 9.690 | 9.651 | 3,577,967 |
| 2024-05-30 | 9.410 | 9.820 | 9.300 | 9.730 | 9.691 | 5,723,745 |
| 2024-05-29 | 9.400 | 9.700 | 9.290 | 9.570 | 9.532 | 7,234,090 |
| 2024-05-28 | 8.510 | 9.800 | 8.350 | 9.530 | 9.492 | 11,428,092 |
| 2024-05-27 | 8.340 | 8.420 | 8.010 | 8.400 | 8.366 | 2,906,485 |
| 2024-05-24 | 8.590 | 8.590 | 8.100 | 8.110 | 8.078 | 3,324,536 |
| 2024-05-23 | 8.720 | 8.760 | 8.450 | 8.510 | 8.476 | 2,317,361 |
| 2024-05-22 | 8.590 | 8.740 | 8.510 | 8.710 | 8.675 | 2,305,710 |
| 2024-05-21 | 8.750 | 8.780 | 8.530 | 8.600 | 8.566 | 2,883,441 |
| 2024-05-20 | 8.690 | 8.850 | 8.550 | 8.720 | 8.685 | 3,237,310 |
| 2024-05-17 | 8.670 | 8.680 | 8.400 | 8.560 | 8.526 | 2,489,701 |
| 2024-05-16 | 8.530 | 8.670 | 8.450 | 8.490 | 8.456 | 2,694,072 |
| 2024-05-15 | 8.610 | 8.710 | 8.400 | 8.610 | 8.576 | 2,956,732 |
| 2024-05-14 | 8.490 | 8.750 | 8.410 | 8.700 | 8.665 | 3,894,914 |
| 2024-05-13 | 8.700 | 9.080 | 8.380 | 8.490 | 8.456 | 7,159,842 |
| 2024-05-10 | 9.580 | 9.580 | 9.050 | 9.090 | 9.054 | 4,209,785 |
| 2024-05-09 | 9.580 | 9.720 | 9.460 | 9.500 | 9.462 | 3,428,495 |
| 2024-05-08 | 9.700 | 9.900 | 9.410 | 9.580 | 9.542 | 5,086,996 |
| 2024-05-07 | 9.440 | 9.820 | 9.260 | 9.820 | 9.781 | 7,250,336 |
| 2024-05-06 | 9.100 | 9.600 | 9.100 | 9.430 | 9.392 | 6,738,293 |
| 2024-04-30 | 8.830 | 9.130 | 8.790 | 9.100 | 9.064 | 6,016,317 |
| 2024-04-29 | 8.800 | 9.330 | 8.800 | 8.940 | 8.904 | 9,309,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.0380 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.