Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.560	19.700	18.800	19.360	19.283	5,219,101
2023-02-02	17.720	20.130	17.720	19.350	19.273	11,116,525
2023-02-01	16.540	17.940	16.540	17.770	17.699	4,605,673
2023-01-31	16.710	16.880	16.310	16.580	16.514	3,208,101
2023-01-30	16.830	17.490	16.450	16.550	16.484	4,511,943
2023-01-20	17.210	17.550	17.000	17.140	17.071	2,102,808
2023-01-19	16.880	17.420	16.540	17.200	17.131	3,499,584
2023-01-18	17.160	17.200	16.830	16.950	16.882	2,694,324
2023-01-17	18.400	18.460	16.960	17.300	17.231	4,979,562
2023-01-16	16.700	18.380	16.700	18.170	18.097	9,843,918
2023-01-13	14.900	16.880	14.800	16.530	16.464	7,011,290
2023-01-12	14.960	15.040	14.790	14.960	14.900	896,092
2023-01-11	15.110	15.440	15.020	15.050	14.990	1,992,973
2023-01-10	14.760	15.510	14.570	15.170	15.109	2,540,296
2023-01-09	14.790	14.910	14.710	14.750	14.691	1,087,201
2023-01-06	14.850	14.970	14.620	14.730	14.671	1,006,176
2023-01-05	14.810	15.050	14.620	14.860	14.801	1,525,846
2023-01-04	15.440	15.790	14.720	14.810	14.751	2,782,543
2023-01-03	14.190	15.280	14.190	14.800	14.741	3,655,636
2022-12-30	13.910	13.970	13.640	13.870	13.815	1,051,972
2022-12-29	13.520	14.200	13.520	13.930	13.874	1,394,889
2022-12-28	13.740	13.870	13.560	13.590	13.536	594,004
2022-12-27	13.900	13.960	13.570	13.850	13.795	806,176
2022-12-26	13.930	14.130	13.790	13.900	13.844	532,165
2022-12-23	13.800	14.050	13.680	14.050	13.994	507,857
2022-12-22	14.050	14.240	13.770	13.860	13.805	570,932
2022-12-21	14.370	14.480	13.890	14.040	13.984	952,424
2022-12-20	14.320	14.520	14.240	14.310	14.253	524,197
2022-12-19	15.260	15.260	14.390	14.500	14.442	1,516,299
2022-12-16	15.340	15.340	15.070	15.110	15.050	642,895
2022-12-15	15.260	15.590	15.260	15.290	15.229	536,816
2022-12-14	15.570	15.570	15.300	15.310	15.249	596,078
2022-12-13	16.000	16.000	15.410	15.560	15.498	1,028,715
2022-12-12	15.600	16.110	15.550	15.880	15.817	1,229,359
2022-12-09	15.870	16.150	15.600	15.750	15.687	1,704,269
2022-12-08	15.400	16.100	15.400	15.860	15.797	3,102,371
2022-12-07	15.200	15.640	15.040	15.450	15.388	1,058,090
2022-12-06	15.550	15.580	15.300	15.300	15.239	1,052,417
2022-12-05	15.650	15.710	15.340	15.590	15.528	1,051,057
2022-12-02	15.740	15.880	15.340	15.500	15.438	1,937,987
2022-12-01	15.550	15.990	15.320	15.740	15.677	2,785,368
2022-11-30	15.600	15.650	15.270	15.320	15.259	1,359,939
2022-11-29	15.240	15.760	15.240	15.590	15.528	1,380,816
2022-11-28	15.820	16.050	15.250	15.420	15.358	1,590,952
2022-11-25	15.680	16.100	15.560	16.040	15.976	1,692,342
2022-11-24	15.810	15.940	15.590	15.770	15.707	1,166,574
2022-11-23	16.010	16.400	15.630	15.800	15.737	1,842,780
2022-11-22	17.060	17.060	16.130	16.180	16.115	3,042,530
2022-11-21	17.000	17.080	16.580	16.930	16.862	2,120,282
2022-11-18	16.870	17.500	16.620	17.130	17.062	3,587,861
2022-11-17	16.800	17.060	16.540	16.870	16.803	2,042,061
2022-11-16	17.090	17.170	16.560	16.740	16.673	2,140,535
2022-11-15	17.430	17.440	16.690	16.940	16.872	2,447,987
2022-11-14	16.900	17.480	16.550	17.170	17.101	3,228,479
2022-11-11	17.580	17.850	16.700	16.890	16.822	3,984,660
2022-11-10	17.800	18.380	17.100	17.100	17.032	3,747,670
2022-11-09	17.130	17.940	16.830	17.820	17.749	3,464,074
2022-11-08	17.250	17.600	16.730	17.130	17.062	2,235,036
2022-11-07	16.630	17.820	16.550	17.270	17.201	4,894,438
2022-11-04	16.700	17.060	16.320	16.800	16.733	2,290,661

← NewerPage 16 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.