Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.900	17.480	15.900	16.880	16.813	1,115,726
2022-08-02	16.660	16.950	16.030	16.800	16.733	1,260,808
2022-08-01	16.820	17.060	16.530	16.840	16.773	567,611
2022-07-29	17.700	17.700	16.700	16.820	16.753	873,625
2022-07-28	16.990	17.640	16.820	17.180	17.111	1,130,356
2022-07-27	16.910	17.020	16.650	16.990	16.922	585,786
2022-07-26	16.840	17.020	16.530	16.820	16.753	854,191
2022-07-25	17.010	17.140	16.680	16.730	16.663	639,388
2022-07-22	17.370	17.470	16.700	16.900	16.832	1,148,620
2022-07-21	17.890	17.890	17.120	17.280	17.211	1,135,375
2022-07-20	17.710	17.960	17.590	17.730	17.659	598,723
2022-07-19	17.410	17.740	17.410	17.660	17.589	621,316
2022-07-18	17.700	17.890	17.300	17.580	17.510	648,359
2022-07-15	17.660	18.120	17.350	17.500	17.430	1,117,356
2022-07-14	17.550	18.000	17.550	17.660	17.589	596,462
2022-07-13	17.850	17.940	17.710	17.850	17.779	564,974
2022-07-12	18.200	18.220	17.730	17.920	17.848	752,768
2022-07-11	18.370	18.550	18.000	18.080	18.008	633,377
2022-07-08	18.310	18.620	18.250	18.370	18.297	1,058,275
2022-07-07	18.550	18.660	18.070	18.300	18.227	1,226,803
2022-07-06	18.800	19.150	18.380	18.660	18.585	1,271,107
2022-07-05	19.010	19.010	18.410	18.570	18.496	1,266,069
2022-07-04	18.670	19.500	18.400	19.110	19.034	1,597,363
2022-07-01	18.900	19.260	18.650	18.680	18.605	1,331,287
2022-06-30	18.860	19.730	18.580	18.890	18.814	1,951,882
2022-06-29	18.990	19.250	18.500	18.530	18.456	1,174,394
2022-06-28	19.040	19.320	18.550	18.990	18.914	1,184,383
2022-06-27	19.690	19.850	19.000	19.230	19.153	1,344,206
2022-06-24	19.240	19.760	19.060	19.260	19.183	1,898,172
2022-06-23	19.650	19.850	18.900	19.210	19.133	1,608,843
2022-06-22	20.160	20.160	19.330	19.390	19.312	1,578,956
2022-06-21	19.230	20.140	19.230	19.810	19.731	2,245,655
2022-06-20	19.290	19.980	19.260	19.820	19.741	2,870,142
2022-06-17	19.190	19.660	18.850	19.290	19.213	2,654,835
2022-06-16	18.790	19.480	18.390	19.200	19.123	3,297,953
2022-06-15	18.390	19.800	18.220	18.830	18.755	2,978,014
2022-06-14	18.500	18.850	18.200	18.400	18.326	1,443,951
2022-06-13	18.550	19.080	18.150	18.740	18.665	2,763,902
2022-06-10	18.470	18.840	18.310	18.510	18.436	1,816,680
2022-06-09	18.510	19.130	18.330	18.470	18.396	2,483,321
2022-06-08	19.890	20.000	17.480	19.270	19.193	6,596,752
2022-06-07	21.590	21.600	20.520	20.520	20.438	948,613
2022-06-06	22.100	22.260	20.470	21.830	21.743	1,153,291
2022-06-02	21.220	21.900	20.940	21.650	21.563	783,099
2022-06-01	21.300	21.710	20.860	21.300	21.215	593,512
2022-05-31	21.650	21.950	21.100	21.340	21.255	490,764
2022-05-30	21.360	22.010	20.700	21.650	21.563	906,478
2022-05-27	21.740	22.240	20.830	21.360	21.275	1,025,493
2022-05-26	24.130	24.130	21.370	21.820	21.733	2,534,672
2022-05-25	23.940	24.500	23.100	24.130	24.034	1,791,977
2022-05-24	24.900	24.900	23.460	24.170	24.073	1,492,757
2022-05-23	25.500	26.900	24.310	24.420	24.322	2,643,441
2022-05-20	24.700	25.370	24.300	25.180	25.079	1,475,451
2022-05-19	23.300	24.800	23.300	24.700	24.601	1,814,504
2022-05-18	22.880	23.700	22.250	23.690	23.595	1,617,463
2022-05-17	22.240	22.880	21.510	22.710	22.619	1,792,041
2022-05-16	23.480	23.480	21.340	22.000	21.912	2,421,595
2022-05-13	20.480	23.750	20.480	23.660	23.565	2,492,015
2022-05-12	20.020	20.680	20.000	20.320	20.239	1,191,669
2022-05-11	19.480	20.690	19.480	20.500	20.418	1,107,452

← NewerPage 18 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.