Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.670	20.160	19.450	19.900	19.820	3,571,944
2023-10-27	18.180	19.780	18.060	19.720	19.641	5,464,935
2023-10-26	18.000	18.470	17.850	18.300	18.227	2,346,129
2023-10-25	18.460	18.550	17.870	18.010	17.938	2,619,003
2023-10-24	18.270	18.560	18.010	18.480	18.406	2,152,701
2023-10-23	18.920	18.920	18.010	18.250	18.177	2,242,522
2023-10-20	18.550	19.500	18.500	18.820	18.745	3,109,468
2023-10-19	18.880	19.020	18.500	18.580	18.506	1,908,223
2023-10-18	19.280	19.470	18.810	18.910	18.834	2,448,129
2023-10-17	19.800	19.900	19.100	19.440	19.362	2,811,973
2023-10-16	20.280	20.280	19.430	19.750	19.671	2,842,609
2023-10-13	19.890	20.470	19.660	20.290	20.209	3,366,090
2023-10-12	20.020	20.250	19.600	20.150	20.069	4,577,098
2023-10-11	19.280	20.200	19.260	19.860	19.781	5,755,929
2023-10-10	18.600	19.670	18.480	19.140	19.063	10,269,652
2023-10-09	18.040	18.370	17.860	18.290	18.217	1,361,652
2023-09-28	18.080	18.250	17.880	18.040	17.968	1,808,635
2023-09-27	17.250	18.140	17.220	17.990	17.918	2,117,067
2023-09-26	17.610	17.750	17.340	17.600	17.530	772,275
2023-09-25	17.020	17.690	17.020	17.650	17.579	2,055,721
2023-09-22	16.980	17.240	16.850	17.200	17.131	1,343,135
2023-09-21	17.680	17.680	16.980	17.030	16.962	1,655,368
2023-09-20	17.970	18.150	17.400	17.490	17.420	2,876,321
2023-09-19	17.390	18.000	17.330	17.910	17.838	2,960,111
2023-09-18	17.170	17.600	17.010	17.340	17.271	2,494,149
2023-09-15	16.550	17.210	16.460	17.210	17.141	3,538,715
2023-09-14	16.850	17.150	16.470	16.550	16.484	2,225,927
2023-09-13	16.600	16.860	16.370	16.730	16.663	2,284,905
2023-09-12	16.380	16.710	16.180	16.620	16.554	2,424,474
2023-09-11	15.810	16.740	15.810	16.380	16.315	4,206,602
2023-09-08	15.620	16.150	15.530	15.900	15.836	1,433,573
2023-09-07	15.940	16.190	15.600	15.710	15.647	1,453,750
2023-09-06	16.090	16.140	15.800	15.960	15.896	1,156,273
2023-09-05	15.800	16.300	15.800	15.990	15.926	1,904,815
2023-09-04	16.190	16.500	15.610	15.890	15.826	1,787,767
2023-09-01	16.260	16.310	15.820	15.950	15.886	1,495,792
2023-08-31	16.510	16.510	13.810	16.300	16.235	3,032,014
2023-08-30	15.850	16.700	15.850	16.470	16.404	2,458,525
2023-08-29	15.430	15.990	15.100	15.830	15.767	3,132,551
2023-08-28	16.120	16.590	15.150	15.650	15.587	4,891,807
2023-08-25	14.980	15.600	14.880	15.290	15.229	2,740,060
2023-08-24	15.020	15.210	14.750	15.050	14.990	3,098,692
2023-08-23	15.800	15.800	14.770	14.800	14.741	3,216,980
2023-08-22	15.740	16.160	15.160	15.650	15.587	2,764,875
2023-08-21	15.950	16.100	15.500	15.820	15.757	2,723,294
2023-08-18	16.140	16.590	15.940	16.090	16.026	2,211,715
2023-08-17	16.330	16.560	16.140	16.250	16.185	1,446,606
2023-08-16	16.540	16.900	16.310	16.360	16.295	1,667,355
2023-08-15	16.380	16.820	16.350	16.640	16.573	1,087,710
2023-08-14	16.600	16.620	16.150	16.550	16.484	1,890,955
2023-08-11	16.690	16.890	16.400	16.640	16.573	2,169,700
2023-08-10	15.800	16.520	15.610	16.440	16.374	3,173,173
2023-08-09	15.560	16.090	15.460	15.760	15.697	3,133,837
2023-08-08	15.820	16.000	15.460	15.590	15.528	3,153,574
2023-08-07	17.450	17.500	15.740	15.820	15.757	7,892,964
2023-08-04	18.560	18.770	16.890	17.580	17.510	8,181,935
2023-08-03	18.510	18.580	18.000	18.460	18.386	872,653
2023-08-02	18.840	18.860	18.300	18.420	18.346	1,248,382
2023-08-01	19.300	19.480	18.700	18.850	18.775	1,307,033
2023-07-31	19.460	19.580	19.010	19.340	19.263	1,630,660

← NewerPage 13 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.