Chengdu Olymvax Biopharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 20.980 | 22.250 | 20.050 | 22.110 | 22.110 | 22,507,975 |
| 2025-07-22 | 22.400 | 24.600 | 22.400 | 22.620 | 22.620 | 23,654,629 |
| 2025-07-21 | 22.000 | 23.500 | 21.110 | 22.580 | 22.580 | 25,570,729 |
| 2025-07-18 | 18.320 | 21.800 | 18.230 | 21.610 | 21.610 | 22,415,067 |
| 2025-07-17 | 17.890 | 18.350 | 17.610 | 18.170 | 18.170 | 5,350,826 |
| 2025-07-16 | 17.750 | 17.950 | 17.340 | 17.850 | 17.850 | 4,837,082 |
| 2025-07-15 | 17.900 | 17.900 | 17.510 | 17.750 | 17.750 | 4,695,086 |
| 2025-07-14 | 17.160 | 17.980 | 16.730 | 17.500 | 17.500 | 10,513,588 |
| 2025-07-11 | 15.940 | 17.290 | 15.730 | 17.160 | 17.160 | 10,547,573 |
| 2025-07-10 | 15.690 | 16.090 | 15.670 | 15.830 | 15.830 | 3,909,171 |
| 2025-07-09 | 15.530 | 15.750 | 15.420 | 15.600 | 15.600 | 2,086,673 |
| 2025-07-08 | 15.540 | 15.810 | 15.500 | 15.530 | 15.530 | 2,905,220 |
| 2025-07-07 | 16.290 | 16.590 | 15.410 | 15.550 | 15.550 | 6,176,270 |
| 2025-07-04 | 16.600 | 16.800 | 16.200 | 16.280 | 16.280 | 5,024,569 |
| 2025-07-03 | 15.850 | 16.910 | 15.780 | 16.600 | 16.600 | 8,495,586 |
| 2025-07-02 | 15.960 | 16.210 | 15.580 | 15.880 | 15.880 | 3,803,032 |
| 2025-07-01 | 15.660 | 16.090 | 15.610 | 15.940 | 15.940 | 4,868,000 |
| 2025-06-30 | 15.610 | 15.800 | 15.500 | 15.660 | 15.660 | 3,619,990 |
| 2025-06-27 | 15.560 | 15.970 | 15.520 | 15.750 | 15.750 | 3,172,422 |
| 2025-06-26 | 16.000 | 16.220 | 15.550 | 15.790 | 15.790 | 3,689,649 |
| 2025-06-25 | 16.050 | 16.190 | 15.580 | 15.800 | 15.800 | 4,814,558 |
| 2025-06-24 | 16.000 | 16.370 | 15.900 | 15.980 | 15.980 | 3,595,264 |
| 2025-06-23 | 15.720 | 16.140 | 15.660 | 16.050 | 16.050 | 3,047,818 |
| 2025-06-20 | 16.200 | 16.550 | 15.710 | 15.820 | 15.820 | 4,229,126 |
| 2025-06-19 | 16.070 | 16.650 | 16.070 | 16.340 | 16.340 | 3,814,073 |
| 2025-06-18 | 16.170 | 16.200 | 15.950 | 16.080 | 16.080 | 1,839,374 |
| 2025-06-17 | 16.680 | 16.680 | 16.010 | 16.170 | 16.170 | 3,458,365 |
| 2025-06-16 | 16.580 | 16.990 | 16.280 | 16.570 | 16.570 | 4,868,562 |
| 2025-06-13 | 16.600 | 16.930 | 16.300 | 16.310 | 16.310 | 5,083,616 |
| 2025-06-12 | 17.080 | 17.200 | 16.600 | 16.770 | 16.770 | 7,335,864 |
| 2025-06-11 | 17.520 | 17.650 | 17.140 | 17.290 | 17.290 | 3,374,614 |
| 2025-06-10 | 17.920 | 18.050 | 17.120 | 17.400 | 17.400 | 6,607,850 |
| 2025-06-09 | 17.990 | 18.130 | 17.400 | 18.050 | 18.050 | 5,249,144 |
| 2025-06-06 | 17.740 | 17.930 | 17.270 | 17.800 | 17.800 | 4,452,309 |
| 2025-06-05 | 17.600 | 18.040 | 17.500 | 17.720 | 17.720 | 3,805,274 |
| 2025-06-04 | 18.020 | 18.380 | 17.770 | 17.840 | 17.840 | 3,824,787 |
| 2025-06-03 | 18.210 | 18.480 | 17.640 | 18.030 | 18.030 | 8,023,782 |
| 2025-05-30 | 18.320 | 18.630 | 17.900 | 18.230 | 18.230 | 5,857,164 |
| 2025-05-29 | 17.960 | 18.740 | 17.850 | 18.320 | 18.320 | 8,129,467 |
| 2025-05-28 | 17.220 | 18.200 | 17.000 | 17.960 | 17.960 | 10,420,398 |
| 2025-05-27 | 17.200 | 17.200 | 16.610 | 17.080 | 17.080 | 7,273,414 |
| 2025-05-26 | 15.660 | 17.450 | 15.500 | 17.080 | 17.080 | 16,668,382 |
| 2025-05-23 | 15.210 | 15.830 | 15.200 | 15.240 | 15.240 | 3,277,695 |
| 2025-05-22 | 15.740 | 15.830 | 15.220 | 15.250 | 15.250 | 3,178,375 |
| 2025-05-21 | 15.300 | 15.940 | 15.110 | 15.750 | 15.750 | 4,069,316 |
| 2025-05-20 | 15.130 | 15.460 | 15.050 | 15.200 | 15.200 | 3,153,085 |
| 2025-05-19 | 15.460 | 15.600 | 14.930 | 15.000 | 15.000 | 3,157,924 |
| 2025-05-16 | 15.330 | 15.550 | 15.060 | 15.470 | 15.470 | 1,427,069 |
| 2025-05-15 | 15.300 | 15.320 | 15.060 | 15.200 | 15.200 | 1,327,741 |
| 2025-05-14 | 15.400 | 15.480 | 15.210 | 15.270 | 15.270 | 1,794,495 |
| 2025-05-13 | 15.720 | 15.880 | 15.410 | 15.430 | 15.430 | 2,350,386 |
| 2025-05-12 | 15.820 | 15.820 | 15.140 | 15.580 | 15.580 | 4,003,983 |
| 2025-05-09 | 15.830 | 16.180 | 15.680 | 15.750 | 15.750 | 2,064,140 |
| 2025-05-08 | 15.640 | 15.970 | 15.450 | 15.900 | 15.900 | 2,983,570 |
| 2025-05-07 | 16.010 | 16.450 | 15.440 | 15.690 | 15.690 | 5,143,824 |
| 2025-05-06 | 16.120 | 16.330 | 15.650 | 15.990 | 15.990 | 3,269,567 |
| 2025-04-30 | 15.990 | 16.220 | 15.880 | 15.980 | 15.980 | 2,364,557 |
| 2025-04-29 | 15.700 | 16.100 | 15.580 | 15.990 | 15.990 | 2,601,184 |
| 2025-04-28 | 15.420 | 15.850 | 14.950 | 15.760 | 15.760 | 3,197,456 |
| 2025-04-25 | 15.930 | 16.100 | 15.300 | 15.580 | 15.580 | 4,412,902 |
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.