Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20.880	21.560	20.760	20.930	20.846	2,568,591
2023-04-28	19.430	20.990	19.170	20.680	20.597	3,054,608
2023-04-27	19.440	20.090	19.010	19.430	19.352	2,303,330
2023-04-26	19.580	20.860	19.220	19.460	19.382	3,457,859
2023-04-25	19.500	20.000	18.960	19.440	19.362	3,347,478
2023-04-24	20.410	20.430	19.680	20.000	19.920	4,188,343
2023-04-21	19.750	21.000	19.360	20.430	20.348	3,398,312
2023-04-20	21.400	21.400	19.710	19.750	19.671	2,297,518
2023-04-19	20.860	21.200	20.710	20.910	20.826	1,593,278
2023-04-18	21.270	21.600	20.900	21.110	21.026	1,829,000
2023-04-17	22.120	22.120	21.510	21.610	21.524	1,984,376
2023-04-14	21.660	22.400	21.660	22.120	22.032	2,824,672
2023-04-13	21.010	21.630	20.500	21.150	21.065	2,519,269
2023-04-12	21.600	21.600	20.800	21.110	21.026	3,744,947
2023-04-11	22.290	22.700	21.400	21.650	21.563	2,500,471
2023-04-10	22.780	23.130	21.880	22.290	22.201	4,426,786
2023-04-07	21.840	23.150	21.820	22.790	22.699	2,679,004
2023-04-06	21.440	22.340	21.000	21.970	21.882	2,017,997
2023-04-04	21.510	21.980	21.120	21.440	21.354	2,464,687
2023-04-03	21.530	21.550	20.600	21.370	21.285	2,905,287
2023-03-31	21.610	22.100	21.300	21.700	21.613	2,001,385
2023-03-30	21.320	22.500	21.320	21.700	21.613	1,764,415
2023-03-29	21.560	21.980	21.000	21.510	21.424	2,760,149
2023-03-28	21.780	22.290	21.500	21.710	21.623	1,816,624
2023-03-27	22.500	22.500	21.300	21.950	21.862	5,973,406
2023-03-24	21.770	23.380	21.770	22.510	22.420	5,751,972
2023-03-23	21.830	21.990	21.230	21.730	21.643	2,771,048
2023-03-22	21.800	22.200	21.200	21.910	21.822	3,415,152
2023-03-21	21.770	22.280	21.280	21.900	21.812	2,026,857
2023-03-20	21.830	21.930	20.500	21.670	21.583	3,597,122
2023-03-17	21.990	22.800	20.990	21.990	21.902	4,813,422
2023-03-16	21.640	22.170	21.380	21.790	21.703	2,893,027
2023-03-15	21.680	21.950	21.340	21.790	21.703	2,614,728
2023-03-14	21.120	21.400	20.800	21.280	21.195	2,714,536
2023-03-13	20.020	21.550	19.820	20.970	20.886	5,050,625
2023-03-10	20.230	20.380	19.790	20.300	20.219	1,510,179
2023-03-09	19.760	20.600	19.760	20.430	20.348	2,105,257
2023-03-08	19.690	20.380	19.520	20.000	19.920	1,459,313
2023-03-07	21.070	21.210	19.680	19.690	19.611	2,139,670
2023-03-06	20.930	21.580	20.810	21.070	20.986	2,358,770
2023-03-03	20.100	21.280	20.100	21.100	21.016	4,090,205
2023-03-02	19.820	20.160	19.650	19.990	19.910	987,151
2023-03-01	20.010	20.240	19.700	19.820	19.741	1,365,020
2023-02-28	19.950	20.220	19.700	20.000	19.920	1,450,780
2023-02-27	20.130	20.180	19.600	19.950	19.870	2,462,705
2023-02-24	19.900	20.340	19.880	20.330	20.249	1,865,104
2023-02-23	20.380	20.670	19.900	20.390	20.308	1,925,418
2023-02-22	19.980	20.860	19.980	20.380	20.299	3,559,263
2023-02-21	19.130	20.260	18.880	20.130	20.050	5,065,192
2023-02-20	18.900	19.260	18.580	19.050	18.974	2,411,094
2023-02-17	19.960	20.080	18.830	18.890	18.814	3,879,586
2023-02-16	20.200	20.770	19.770	19.930	19.850	3,612,751
2023-02-15	20.400	20.550	19.740	20.190	20.109	3,830,768
2023-02-14	21.110	21.470	20.300	20.380	20.299	3,821,909
2023-02-13	21.430	22.220	20.400	21.040	20.956	5,551,175
2023-02-10	21.380	21.890	21.080	21.550	21.464	3,909,948
2023-02-09	21.590	21.890	20.920	21.600	21.514	4,103,446
2023-02-08	20.740	22.000	20.610	21.560	21.474	6,521,117
2023-02-07	19.590	21.000	19.480	20.720	20.637	8,756,313
2023-02-06	19.170	20.430	19.130	19.520	19.442	5,406,547

← NewerPage 15 of 21 · 1,213 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.