Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.570	19.570	19.060	19.290	19.213	924,520
2023-07-27	19.640	19.790	19.250	19.540	19.462	990,327
2023-07-26	19.330	19.960	19.330	19.550	19.472	1,185,940
2023-07-25	19.360	19.560	18.940	19.530	19.452	1,623,317
2023-07-24	18.920	19.210	18.510	19.130	19.054	1,733,277
2023-07-21	18.440	19.490	18.300	18.990	18.914	2,790,637
2023-07-20	18.440	18.780	18.230	18.480	18.406	2,012,525
2023-07-19	18.580	19.040	18.190	18.450	18.376	3,490,348
2023-07-18	19.230	19.230	17.270	18.730	18.655	7,869,385
2023-07-17	20.710	20.800	18.700	19.040	18.964	8,949,127
2023-07-14	21.410	21.410	20.400	20.740	20.657	2,221,176
2023-07-13	21.520	21.700	21.000	21.210	21.125	1,582,718
2023-07-12	22.100	22.100	21.190	21.510	21.424	1,758,367
2023-07-11	22.130	22.260	21.830	22.000	21.912	747,963
2023-07-10	22.300	22.600	21.900	22.130	22.042	1,390,063
2023-07-07	22.130	22.660	21.900	22.380	22.291	1,144,873
2023-07-06	22.450	22.800	22.000	22.130	22.042	1,381,551
2023-07-05	22.900	22.980	22.110	22.280	22.191	1,067,606
2023-07-04	21.600	22.850	21.350	22.740	22.649	3,850,793
2023-07-03	21.630	22.110	21.400	21.640	21.553	2,321,336
2023-06-30	21.220	21.800	21.160	21.630	21.544	2,001,785
2023-06-29	20.910	21.770	20.720	21.350	21.265	2,058,156
2023-06-28	20.700	21.180	20.300	20.910	20.826	2,250,146
2023-06-27	20.550	21.500	20.550	20.910	20.826	2,070,595
2023-06-26	20.780	21.580	20.400	20.500	20.418	3,231,766
2023-06-21	20.970	21.300	20.470	21.100	21.016	2,551,788
2023-06-20	21.380	21.500	20.960	21.060	20.976	1,180,420
2023-06-19	21.330	21.530	20.920	21.230	21.145	2,948,102
2023-06-16	21.400	21.430	21.020	21.360	21.275	2,249,151
2023-06-15	22.070	22.070	21.110	21.290	21.205	2,541,568
2023-06-14	22.340	22.370	21.810	22.100	22.012	2,067,509
2023-06-13	22.870	23.020	22.300	22.340	22.251	2,267,723
2023-06-12	23.150	23.420	22.500	23.110	23.018	2,549,134
2023-06-09	23.170	23.610	22.630	23.180	23.087	4,056,502
2023-06-08	23.650	23.780	22.770	23.240	23.147	4,727,525
2023-06-07	23.740	24.090	23.010	23.420	23.326	2,371,738
2023-06-06	24.220	25.000	23.600	23.720	23.625	5,953,841
2023-06-05	23.500	24.170	22.530	23.880	23.785	6,815,884
2023-06-02	21.900	22.980	21.670	22.450	22.360	4,060,376
2023-06-01	21.890	22.160	21.800	21.940	21.852	1,026,638
2023-05-31	21.650	22.900	21.650	21.880	21.793	3,187,917
2023-05-30	21.760	22.030	21.420	21.810	21.723	2,428,466
2023-05-29	21.560	22.180	21.500	22.010	21.922	2,522,672
2023-05-26	21.750	21.900	21.040	21.570	21.484	1,980,041
2023-05-25	22.000	22.200	21.290	21.610	21.524	2,230,603
2023-05-24	21.600	21.950	21.460	21.870	21.783	1,666,761
2023-05-23	21.610	22.050	21.610	21.660	21.573	1,602,324
2023-05-22	21.850	21.860	21.350	21.750	21.663	1,602,538
2023-05-19	21.320	22.000	21.220	21.630	21.544	3,610,924
2023-05-18	20.290	21.690	20.240	21.320	21.235	4,870,368
2023-05-17	20.210	20.660	20.030	20.320	20.239	1,806,868
2023-05-16	19.710	20.750	19.560	20.270	20.189	3,410,102
2023-05-15	19.450	20.270	19.350	19.690	19.611	1,808,142
2023-05-12	19.600	19.990	19.520	19.560	19.482	667,443
2023-05-11	19.580	19.800	19.350	19.750	19.671	672,395
2023-05-10	20.000	20.000	19.420	19.580	19.502	1,296,714
2023-05-09	20.750	20.750	19.690	19.940	19.860	2,532,764
2023-05-08	20.790	21.180	20.490	20.700	20.617	2,068,438
2023-05-05	20.900	21.270	20.200	20.410	20.328	1,404,176
2023-05-04	20.880	21.560	20.760	20.930	20.846	2,568,591

← NewerPage 14 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.