Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.340	12.370	11.980	12.150	12.101	3,508,477
2024-01-22	13.100	13.190	12.150	12.250	12.201	2,764,433
2024-01-19	13.090	13.310	12.940	13.170	13.117	2,595,444
2024-01-18	13.290	13.400	12.700	13.100	13.048	5,229,091
2024-01-17	14.220	14.220	13.390	13.400	13.346	3,056,166
2024-01-16	14.300	14.320	13.970	14.110	14.054	1,449,155
2024-01-15	14.300	14.300	14.300	14.300	14.243	0
2024-01-12	14.530	14.870	14.250	14.300	14.243	2,176,610
2024-01-11	14.370	14.510	14.210	14.390	14.332	1,611,059
2024-01-10	14.390	14.590	14.190	14.270	14.213	1,026,835
2024-01-09	14.570	14.710	14.270	14.560	14.502	2,363,731
2024-01-08	14.620	14.770	14.380	14.390	14.332	2,485,949
2024-01-05	15.210	15.460	14.670	14.700	14.641	2,681,894
2024-01-04	15.210	15.260	15.030	15.250	15.189	1,592,065
2024-01-03	15.540	15.770	15.160	15.260	15.199	1,754,134
2024-01-02	15.800	16.100	15.290	15.540	15.478	2,829,547
2023-12-29	15.620	16.080	15.350	15.800	15.737	3,905,763
2023-12-28	15.170	15.690	14.970	15.470	15.408	2,595,103
2023-12-27	15.290	15.430	15.150	15.200	15.139	1,966,926
2023-12-26	15.550	15.860	15.100	15.280	15.219	1,843,309
2023-12-25	15.130	15.700	14.860	15.610	15.548	2,648,209
2023-12-22	15.340	15.460	14.990	15.120	15.060	2,750,916
2023-12-21	15.520	15.740	15.240	15.450	15.388	3,082,883
2023-12-20	16.090	16.220	15.360	15.470	15.408	3,523,815
2023-12-19	15.970	16.240	15.910	16.070	16.006	2,264,822
2023-12-18	16.200	16.460	15.880	15.990	15.926	4,235,019
2023-12-15	17.730	17.830	16.080	16.200	16.135	7,905,007
2023-12-14	17.330	18.050	16.910	17.860	17.789	5,307,246
2023-12-13	16.740	17.330	16.560	17.240	17.171	3,488,288
2023-12-12	16.750	17.070	16.370	16.810	16.743	4,779,195
2023-12-11	16.470	16.950	16.120	16.780	16.713	7,391,923
2023-12-08	17.160	17.430	15.220	16.150	16.085	17,461,647
2023-12-07	18.670	18.880	16.570	17.030	16.962	9,481,953
2023-12-06	18.990	19.150	18.320	18.650	18.575	4,845,252
2023-12-05	19.400	19.720	18.880	18.900	18.824	3,129,708
2023-12-04	19.830	19.830	19.160	19.400	19.322	2,961,297
2023-12-01	19.710	19.980	19.510	19.620	19.542	1,839,542
2023-11-30	19.650	20.400	19.650	19.720	19.641	3,105,847
2023-11-29	19.840	20.080	19.750	19.780	19.701	1,760,779
2023-11-28	19.990	20.550	19.550	19.990	19.910	3,361,174
2023-11-27	19.490	20.370	19.450	20.040	19.960	4,799,247
2023-11-24	19.230	19.530	19.120	19.530	19.452	2,784,156
2023-11-23	19.340	19.620	18.960	19.270	19.193	3,494,060
2023-11-22	19.650	20.140	19.270	19.340	19.263	2,645,481
2023-11-21	19.640	20.160	19.500	19.700	19.621	5,544,207
2023-11-20	22.600	22.880	19.200	19.710	19.631	12,827,893
2023-11-17	21.660	22.590	21.520	22.570	22.480	3,988,373
2023-11-16	22.100	22.280	21.350	21.710	21.623	3,294,656
2023-11-15	21.360	22.050	21.200	22.040	21.952	4,227,737
2023-11-14	21.090	21.260	20.750	21.120	21.036	1,986,986
2023-11-13	21.000	21.010	20.600	20.870	20.787	1,726,591
2023-11-10	20.770	21.400	20.570	21.020	20.936	1,562,548
2023-11-09	21.090	21.270	20.790	21.030	20.946	1,778,789
2023-11-08	20.700	21.460	20.500	21.040	20.956	2,711,171
2023-11-07	20.740	20.940	20.500	20.730	20.647	1,273,962
2023-11-06	20.350	21.180	20.230	20.800	20.717	4,771,945
2023-11-03	19.380	20.050	19.380	19.980	19.900	2,188,499
2023-11-02	19.640	19.740	19.280	19.490	19.412	1,864,718
2023-11-01	19.950	20.150	19.440	19.550	19.472	2,883,121
2023-10-31	19.900	20.200	19.470	20.000	19.920	1,928,224

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.