Chengdu Olymvax Biopharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.200 | 8.900 | 8.000 | 8.810 | 8.775 | 8,541,681 |
| 2024-04-25 | 8.020 | 8.560 | 7.820 | 8.380 | 8.347 | 6,075,356 |
| 2024-04-24 | 8.170 | 8.200 | 7.890 | 7.940 | 7.908 | 3,560,628 |
| 2024-04-23 | 8.040 | 8.180 | 7.700 | 8.050 | 8.018 | 4,808,922 |
| 2024-04-22 | 7.250 | 7.960 | 7.250 | 7.860 | 7.829 | 4,233,243 |
| 2024-04-19 | 7.510 | 7.700 | 7.480 | 7.550 | 7.520 | 3,620,979 |
| 2024-04-18 | 7.990 | 8.130 | 7.690 | 7.740 | 7.709 | 4,901,930 |
| 2024-04-17 | 7.350 | 8.030 | 7.330 | 7.990 | 7.958 | 6,604,129 |
| 2024-04-16 | 7.760 | 7.770 | 7.060 | 7.200 | 7.171 | 7,490,397 |
| 2024-04-15 | 8.130 | 8.220 | 7.630 | 7.820 | 7.789 | 6,139,266 |
| 2024-04-12 | 8.440 | 8.520 | 8.180 | 8.220 | 8.187 | 4,155,645 |
| 2024-04-11 | 8.320 | 8.390 | 8.110 | 8.270 | 8.237 | 5,220,776 |
| 2024-04-10 | 8.750 | 8.760 | 8.220 | 8.330 | 8.297 | 5,499,247 |
| 2024-04-09 | 8.370 | 8.750 | 8.260 | 8.700 | 8.665 | 4,484,905 |
| 2024-04-08 | 8.760 | 8.870 | 8.360 | 8.360 | 8.327 | 5,229,845 |
| 2024-04-03 | 8.880 | 9.030 | 8.500 | 8.730 | 8.695 | 4,989,643 |
| 2024-04-02 | 9.150 | 9.150 | 8.700 | 8.900 | 8.864 | 5,102,425 |
| 2024-04-01 | 8.770 | 9.080 | 8.720 | 9.070 | 9.034 | 5,542,002 |
| 2024-03-29 | 8.720 | 8.850 | 8.550 | 8.680 | 8.645 | 1,777,051 |
| 2024-03-28 | 8.590 | 8.910 | 8.410 | 8.700 | 8.665 | 5,119,125 |
| 2024-03-27 | 8.910 | 9.140 | 8.490 | 8.520 | 8.486 | 7,115,476 |
| 2024-03-26 | 9.360 | 9.500 | 8.810 | 8.920 | 8.884 | 10,848,920 |
| 2024-03-25 | 9.940 | 10.050 | 9.340 | 9.360 | 9.323 | 5,423,842 |
| 2024-03-22 | 10.320 | 10.350 | 9.710 | 9.890 | 9.850 | 5,980,916 |
| 2024-03-21 | 10.590 | 10.650 | 10.170 | 10.310 | 10.269 | 4,742,341 |
| 2024-03-20 | 10.400 | 10.710 | 10.310 | 10.640 | 10.597 | 5,068,223 |
| 2024-03-19 | 10.590 | 10.630 | 10.330 | 10.380 | 10.339 | 4,397,234 |
| 2024-03-18 | 10.480 | 10.610 | 10.150 | 10.610 | 10.568 | 5,458,517 |
| 2024-03-15 | 10.230 | 10.560 | 10.090 | 10.350 | 10.309 | 4,124,447 |
| 2024-03-14 | 10.600 | 10.990 | 10.110 | 10.240 | 10.199 | 6,632,725 |
| 2024-03-13 | 10.220 | 10.420 | 9.900 | 10.360 | 10.319 | 5,713,925 |
| 2024-03-12 | 10.110 | 10.310 | 10.080 | 10.220 | 10.179 | 3,747,413 |
| 2024-03-11 | 9.980 | 10.250 | 9.820 | 10.100 | 10.060 | 4,303,076 |
| 2024-03-08 | 9.800 | 10.130 | 9.800 | 9.930 | 9.890 | 2,315,917 |
| 2024-03-07 | 10.110 | 10.330 | 9.880 | 9.880 | 9.841 | 2,926,181 |
| 2024-03-06 | 10.050 | 10.250 | 9.760 | 10.090 | 10.050 | 3,906,917 |
| 2024-03-05 | 10.450 | 10.550 | 9.960 | 10.070 | 10.030 | 5,884,540 |
| 2024-03-04 | 10.290 | 10.760 | 10.120 | 10.430 | 10.388 | 5,239,393 |
| 2024-03-01 | 10.800 | 10.870 | 10.380 | 10.390 | 10.348 | 4,162,918 |
| 2024-02-29 | 10.400 | 10.880 | 10.100 | 10.670 | 10.627 | 5,759,971 |
| 2024-02-28 | 11.690 | 11.950 | 10.430 | 10.530 | 10.488 | 7,527,817 |
| 2024-02-27 | 11.330 | 11.510 | 11.060 | 11.470 | 11.424 | 3,793,877 |
| 2024-02-26 | 11.130 | 11.470 | 10.860 | 11.300 | 11.255 | 4,619,732 |
| 2024-02-23 | 10.800 | 11.190 | 10.650 | 11.180 | 11.135 | 4,253,905 |
| 2024-02-22 | 10.470 | 10.890 | 10.090 | 10.750 | 10.707 | 4,702,264 |
| 2024-02-21 | 9.690 | 10.550 | 9.570 | 10.280 | 10.239 | 4,352,604 |
| 2024-02-20 | 9.650 | 9.880 | 9.450 | 9.790 | 9.751 | 5,085,560 |
| 2024-02-19 | 8.990 | 10.280 | 8.990 | 9.620 | 9.582 | 9,092,799 |
| 2024-02-08 | 7.890 | 8.970 | 7.300 | 8.950 | 8.914 | 9,687,570 |
| 2024-02-07 | 9.150 | 9.150 | 7.840 | 7.980 | 7.948 | 10,218,759 |
| 2024-02-06 | 9.090 | 9.220 | 7.900 | 8.880 | 8.845 | 6,805,810 |
| 2024-02-05 | 9.720 | 9.780 | 8.400 | 8.740 | 8.705 | 6,310,880 |
| 2024-02-02 | 10.270 | 10.720 | 9.430 | 9.840 | 9.801 | 5,613,444 |
| 2024-02-01 | 10.650 | 10.920 | 10.400 | 10.580 | 10.538 | 5,027,962 |
| 2024-01-31 | 11.220 | 11.750 | 10.680 | 10.830 | 10.787 | 3,993,745 |
| 2024-01-30 | 12.050 | 12.060 | 11.450 | 11.500 | 11.454 | 2,612,827 |
| 2024-01-29 | 12.210 | 12.390 | 11.770 | 11.890 | 11.842 | 3,177,447 |
| 2024-01-26 | 12.780 | 12.780 | 11.970 | 12.080 | 12.032 | 3,412,019 |
| 2024-01-25 | 11.950 | 12.720 | 11.800 | 12.670 | 12.619 | 3,198,801 |
| 2024-01-24 | 12.300 | 12.380 | 11.520 | 11.930 | 11.882 | 2,991,886 |
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.