Chengdu Olymvax Biopharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 26.000 | 27.900 | 26.000 | 27.030 | 27.030 | 15,552,522 |
| 2026-01-16 | 29.480 | 29.790 | 24.750 | 24.750 | 24.750 | 18,940,596 |
| 2026-01-15 | 29.000 | 29.730 | 28.880 | 29.190 | 29.190 | 3,856,501 |
| 2026-01-14 | 29.800 | 30.540 | 28.750 | 29.220 | 29.220 | 7,834,916 |
| 2026-01-13 | 30.030 | 31.680 | 29.890 | 29.930 | 29.930 | 9,107,280 |
| 2026-01-12 | 30.600 | 31.770 | 30.350 | 30.500 | 30.500 | 7,509,826 |
| 2026-01-09 | 29.330 | 31.300 | 28.510 | 31.020 | 31.020 | 11,061,740 |
| 2026-01-08 | 27.950 | 29.490 | 27.950 | 29.040 | 29.040 | 9,569,070 |
| 2026-01-07 | 27.650 | 28.080 | 27.250 | 27.860 | 27.860 | 5,291,244 |
| 2026-01-06 | 26.740 | 28.490 | 26.740 | 27.660 | 27.660 | 7,435,356 |
| 2026-01-05 | 25.250 | 27.100 | 24.880 | 26.640 | 26.640 | 8,268,224 |
| 2025-12-31 | 25.000 | 25.790 | 25.000 | 25.360 | 25.360 | 2,740,091 |
| 2025-12-30 | 25.270 | 26.350 | 24.890 | 25.320 | 25.320 | 4,333,070 |
| 2025-12-29 | 25.500 | 25.880 | 25.200 | 25.510 | 25.510 | 3,009,586 |
| 2025-12-26 | 25.250 | 25.930 | 24.930 | 25.650 | 25.650 | 4,300,428 |
| 2025-12-25 | 25.670 | 25.900 | 25.150 | 25.300 | 25.300 | 3,073,990 |
| 2025-12-24 | 25.490 | 26.170 | 25.430 | 25.640 | 25.640 | 3,924,697 |
| 2025-12-23 | 25.800 | 25.900 | 25.330 | 25.580 | 25.580 | 3,892,399 |
| 2025-12-22 | 25.100 | 26.360 | 25.100 | 25.940 | 25.940 | 4,397,667 |
| 2025-12-19 | 24.790 | 26.300 | 24.790 | 25.340 | 25.340 | 4,190,069 |
| 2025-12-18 | 25.500 | 25.550 | 24.780 | 24.800 | 24.800 | 2,593,663 |
| 2025-12-17 | 24.990 | 25.400 | 24.780 | 25.250 | 25.250 | 2,498,249 |
| 2025-12-16 | 25.960 | 26.040 | 24.980 | 25.060 | 25.060 | 3,477,907 |
| 2025-12-15 | 26.100 | 26.400 | 25.660 | 25.870 | 25.870 | 4,199,966 |
| 2025-12-12 | 26.220 | 26.230 | 25.220 | 26.230 | 26.230 | 4,581,288 |
| 2025-12-11 | 26.000 | 26.850 | 25.570 | 26.000 | 26.000 | 5,038,707 |
| 2025-12-10 | 26.490 | 26.580 | 25.880 | 26.040 | 26.040 | 4,365,296 |
| 2025-12-09 | 27.600 | 28.150 | 26.540 | 26.600 | 26.600 | 5,183,022 |
| 2025-12-08 | 27.300 | 28.560 | 26.990 | 27.560 | 27.560 | 7,900,711 |
| 2025-12-05 | 27.950 | 29.120 | 26.750 | 27.390 | 27.390 | 10,845,032 |
| 2025-12-04 | 24.300 | 27.990 | 24.300 | 27.990 | 27.990 | 13,505,361 |
| 2025-12-03 | 24.840 | 25.100 | 24.000 | 24.600 | 24.600 | 4,906,995 |
| 2025-12-02 | 25.620 | 25.720 | 24.700 | 24.860 | 24.860 | 4,404,751 |
| 2025-12-01 | 25.880 | 25.940 | 25.000 | 25.620 | 25.620 | 6,021,083 |
| 2025-11-28 | 25.510 | 25.870 | 24.970 | 25.800 | 25.800 | 7,442,733 |
| 2025-11-27 | 24.380 | 26.180 | 24.380 | 25.490 | 25.490 | 10,334,462 |
| 2025-11-26 | 23.510 | 24.970 | 23.200 | 24.280 | 24.280 | 8,291,311 |
| 2025-11-25 | 22.890 | 24.090 | 22.770 | 23.250 | 23.250 | 5,083,444 |
| 2025-11-24 | 21.510 | 23.060 | 21.320 | 22.720 | 22.720 | 6,380,713 |
| 2025-11-21 | 22.550 | 22.630 | 21.490 | 21.510 | 21.510 | 4,366,832 |
| 2025-11-20 | 22.700 | 22.990 | 22.470 | 22.800 | 22.800 | 2,276,762 |
| 2025-11-19 | 22.900 | 23.070 | 22.420 | 22.550 | 22.550 | 3,017,508 |
| 2025-11-18 | 22.760 | 23.370 | 22.710 | 23.060 | 23.060 | 3,776,233 |
| 2025-11-17 | 24.950 | 24.950 | 23.000 | 23.160 | 23.160 | 8,797,182 |
| 2025-11-14 | 23.650 | 25.380 | 23.400 | 24.810 | 24.810 | 10,926,934 |
| 2025-11-13 | 23.790 | 24.350 | 23.470 | 23.790 | 23.790 | 5,269,819 |
| 2025-11-12 | 23.760 | 23.950 | 23.350 | 23.610 | 23.610 | 4,434,836 |
| 2025-11-11 | 23.580 | 24.000 | 23.250 | 23.740 | 23.740 | 4,989,462 |
| 2025-11-10 | 22.930 | 24.030 | 22.700 | 23.670 | 23.670 | 7,405,109 |
| 2025-11-07 | 22.890 | 23.180 | 22.570 | 22.930 | 22.930 | 3,586,159 |
| 2025-11-06 | 22.490 | 23.180 | 22.490 | 22.930 | 22.930 | 4,482,622 |
| 2025-11-05 | 22.310 | 23.100 | 22.220 | 22.490 | 22.490 | 6,371,754 |
| 2025-11-04 | 23.600 | 23.600 | 22.300 | 22.570 | 22.570 | 7,649,074 |
| 2025-11-03 | 25.090 | 25.360 | 23.200 | 23.520 | 23.520 | 12,692,291 |
| 2025-10-31 | 24.090 | 25.590 | 23.710 | 25.090 | 25.090 | 11,363,907 |
| 2025-10-30 | 24.710 | 24.800 | 23.500 | 23.510 | 23.510 | 5,868,474 |
| 2025-10-29 | 23.200 | 24.070 | 22.550 | 24.030 | 24.030 | 4,805,024 |
| 2025-10-28 | 23.200 | 23.960 | 23.010 | 23.270 | 23.270 | 4,244,836 |
| 2025-10-27 | 23.020 | 23.490 | 22.710 | 23.250 | 23.250 | 4,737,966 |
| 2025-10-24 | 22.610 | 23.260 | 22.610 | 23.040 | 23.040 | 3,238,667 |
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.