Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.100	23.100	22.230	22.770	22.770	4,078,265
2025-10-22	23.100	24.000	23.100	23.160	23.160	4,988,544
2025-10-21	23.850	24.190	23.250	23.350	23.350	5,491,530
2025-10-20	23.260	24.420	23.010	23.960	23.960	7,742,410
2025-10-17	24.420	24.820	22.810	22.910	22.910	6,873,186
2025-10-16	25.200	25.330	24.350	24.490	24.490	3,431,493
2025-10-15	23.940	25.150	23.900	24.960	24.960	6,583,941
2025-10-14	25.500	25.980	23.780	23.950	23.950	6,554,716
2025-10-13	25.270	26.140	24.830	25.770	25.770	3,818,391
2025-10-10	27.400	27.450	25.530	25.750	25.750	7,381,940
2025-10-09	27.080	28.000	26.940	27.600	27.600	5,922,726
2025-09-30	26.550	27.970	26.540	27.200	27.200	5,919,116
2025-09-29	25.480	27.080	25.480	26.680	26.680	6,570,417
2025-09-26	26.370	26.400	25.500	25.500	25.500	4,755,696
2025-09-25	26.180	27.590	26.180	26.470	26.470	6,860,912
2025-09-24	26.210	26.980	26.010	26.780	26.780	4,914,629
2025-09-23	27.270	27.470	25.670	26.360	26.360	6,950,069
2025-09-22	26.920	27.690	26.730	27.380	27.380	6,581,656
2025-09-19	27.150	28.050	26.800	26.800	26.800	6,255,882
2025-09-18	28.280	28.880	26.910	27.190	27.190	12,483,611
2025-09-17	26.760	28.750	26.630	28.080	28.080	10,251,810
2025-09-16	27.750	27.750	26.540	26.970	26.970	5,250,271
2025-09-15	27.320	28.180	27.210	27.220	27.220	6,002,016
2025-09-12	27.250	27.800	26.710	27.450	27.450	7,585,453
2025-09-11	25.800	27.450	25.000	27.400	27.400	6,756,292
2025-09-10	27.610	28.200	26.590	26.600	26.600	5,832,632
2025-09-09	28.240	28.690	27.400	27.480	27.480	6,650,125
2025-09-08	28.240	28.570	27.000	27.990	27.990	8,071,023
2025-09-05	27.010	28.200	26.420	28.000	28.000	9,074,710
2025-09-04	28.760	29.150	26.700	27.350	27.350	8,838,717
2025-09-03	28.810	29.360	28.540	28.740	28.740	6,528,620
2025-09-02	29.980	30.980	28.720	28.870	28.870	11,319,225
2025-09-01	29.690	30.690	28.780	29.970	29.970	13,814,597
2025-08-29	29.700	31.300	29.500	29.780	29.780	11,787,408
2025-08-28	29.140	29.600	27.910	29.280	29.280	9,633,377
2025-08-27	30.260	30.810	29.000	29.170	29.170	10,075,887
2025-08-26	32.450	33.060	30.200	30.250	30.250	13,917,263
2025-08-25	31.780	33.190	31.150	32.670	32.670	9,828,812
2025-08-22	32.700	34.200	32.210	33.170	33.170	11,657,108
2025-08-21	33.900	34.680	32.620	32.700	32.700	13,552,372
2025-08-20	31.000	33.850	30.110	33.110	33.110	17,156,324
2025-08-19	27.690	33.230	27.230	31.210	31.210	27,561,468
2025-08-18	23.990	28.000	23.870	27.690	27.690	16,942,054
2025-08-15	24.490	24.490	23.200	23.990	23.990	9,925,504
2025-08-14	24.200	24.730	23.750	24.300	24.300	14,580,372
2025-08-13	20.480	24.260	20.300	24.020	24.020	17,207,617
2025-08-12	20.620	20.620	19.990	20.500	20.500	4,633,166
2025-08-11	20.260	20.690	20.160	20.450	20.450	3,890,079
2025-08-08	20.560	20.790	20.200	20.200	20.200	3,856,147
2025-08-07	21.030	21.150	20.330	20.630	20.630	5,745,433
2025-08-06	21.160	21.290	20.650	21.000	21.000	4,448,644
2025-08-05	21.030	21.420	20.680	20.980	20.980	6,228,312
2025-08-04	21.570	21.780	20.530	21.070	21.070	10,197,064
2025-08-01	21.770	22.640	21.510	21.770	21.770	8,617,644
2025-07-31	21.350	22.600	21.100	21.920	21.920	11,609,248
2025-07-30	21.430	22.050	21.190	21.210	21.210	10,971,842
2025-07-29	21.470	22.290	20.910	21.610	21.610	9,770,860
2025-07-28	20.840	21.650	20.600	21.470	21.470	8,008,518
2025-07-25	21.700	21.920	20.510	20.840	20.840	10,333,085
2025-07-24	22.000	23.000	21.570	21.680	21.680	14,384,547

← NewerPage 5 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.