Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.360	16.840	15.880	16.660	16.593	2,582,048
2022-11-02	15.640	16.700	15.370	16.440	16.374	3,600,496
2022-11-01	15.810	15.810	14.750	15.660	15.597	2,526,741
2022-10-31	15.070	15.740	14.800	15.160	15.099	2,119,078
2022-10-28	16.040	16.200	14.950	15.030	14.970	2,140,613
2022-10-27	15.950	16.180	15.320	15.860	15.797	1,996,057
2022-10-26	14.660	16.390	14.510	15.800	15.737	3,193,572
2022-10-25	15.060	15.300	14.460	14.510	14.452	2,921,278
2022-10-24	16.050	16.190	14.910	14.950	14.890	2,257,638
2022-10-21	15.960	16.200	15.480	16.000	15.936	1,671,906
2022-10-20	15.370	16.630	15.130	16.050	15.986	3,566,078
2022-10-19	15.610	15.730	15.280	15.360	15.299	1,563,607
2022-10-18	15.310	15.830	15.010	15.610	15.548	2,343,125
2022-10-17	14.730	15.540	14.480	15.260	15.199	2,696,024
2022-10-14	14.160	14.680	14.010	14.510	14.452	2,262,021
2022-10-13	13.650	14.100	13.530	14.030	13.974	1,161,255
2022-10-12	13.700	13.780	13.090	13.700	13.645	1,563,896
2022-10-11	13.360	13.720	13.180	13.650	13.595	832,530
2022-10-10	13.900	14.000	13.240	13.360	13.307	1,745,556
2022-09-30	13.850	14.450	13.750	13.910	13.854	1,384,980
2022-09-29	14.260	14.290	13.680	13.800	13.745	1,407,725
2022-09-28	14.320	14.800	13.950	14.050	13.994	1,239,332
2022-09-27	13.510	14.410	13.510	14.350	14.293	1,904,136
2022-09-26	13.670	13.950	13.320	13.570	13.516	1,135,299
2022-09-23	14.030	14.240	13.410	13.690	13.635	854,486
2022-09-22	14.340	14.410	13.950	14.020	13.964	790,806
2022-09-21	14.510	14.590	14.220	14.320	14.263	604,807
2022-09-20	14.540	14.840	14.440	14.500	14.442	837,926
2022-09-19	15.480	15.480	14.400	14.420	14.362	1,788,012
2022-09-16	15.800	15.940	15.380	15.400	15.338	702,328
2022-09-15	16.290	16.500	15.560	15.580	15.518	703,786
2022-09-14	16.020	16.160	15.880	16.040	15.976	705,784
2022-09-13	16.120	16.390	16.030	16.050	15.986	539,793
2022-09-09	16.010	16.360	15.600	16.180	16.115	711,213
2022-09-08	16.380	16.380	15.980	15.990	15.926	553,357
2022-09-07	16.250	16.400	16.130	16.310	16.245	682,105
2022-09-06	16.450	16.650	16.200	16.250	16.185	755,835
2022-09-05	16.690	16.800	16.230	16.310	16.245	1,113,521
2022-09-02	16.190	17.500	16.150	16.800	16.733	2,687,601
2022-09-01	16.960	16.960	16.050	16.070	16.006	1,450,333
2022-08-31	16.430	17.180	16.430	16.610	16.544	1,731,512
2022-08-30	16.530	16.680	16.250	16.420	16.354	507,484
2022-08-29	16.620	16.620	16.280	16.400	16.334	733,477
2022-08-26	17.060	17.060	16.510	16.620	16.554	435,274
2022-08-25	17.090	17.090	16.520	16.660	16.593	714,742
2022-08-24	17.480	17.480	16.690	16.840	16.773	1,032,405
2022-08-23	17.500	17.500	17.100	17.340	17.271	785,633
2022-08-22	17.250	17.670	17.010	17.340	17.271	755,202
2022-08-19	18.040	18.280	17.360	17.370	17.301	965,251
2022-08-18	18.260	18.630	17.680	17.720	17.649	1,396,531
2022-08-17	18.610	18.770	17.990	18.030	17.958	1,152,017
2022-08-16	18.280	18.870	18.280	18.600	18.526	1,253,912
2022-08-15	18.420	18.750	18.270	18.390	18.316	807,566
2022-08-12	19.060	19.280	18.500	18.750	18.675	1,543,485
2022-08-11	18.730	19.540	18.730	19.060	18.984	2,103,370
2022-08-10	18.210	19.300	18.210	18.920	18.844	1,980,908
2022-08-09	18.390	18.870	18.140	18.510	18.436	1,468,870
2022-08-08	18.190	19.480	18.190	18.690	18.615	2,097,091
2022-08-05	16.870	18.200	16.870	18.130	18.058	1,733,064
2022-08-04	16.870	17.280	16.800	17.040	16.972	778,010

← NewerPage 17 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.