Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.760	11.800	11.370	11.470	11.470	2,057,225
2025-01-20	11.600	11.800	11.540	11.700	11.700	2,471,817
2025-01-17	11.120	11.730	10.960	11.680	11.680	3,253,389
2025-01-16	10.800	11.250	10.700	11.150	11.150	2,970,036
2025-01-15	11.100	11.200	10.700	10.750	10.750	2,163,532
2025-01-14	10.770	11.170	10.720	11.110	11.110	1,965,612
2025-01-13	10.480	10.750	10.340	10.750	10.750	907,307
2025-01-10	10.670	10.720	10.450	10.560	10.560	991,702
2025-01-09	10.800	10.800	10.520	10.560	10.560	1,357,258
2025-01-08	10.770	10.810	10.380	10.740	10.740	1,393,165
2025-01-07	10.590	10.790	10.510	10.770	10.770	1,535,494
2025-01-06	10.260	10.850	10.070	10.660	10.660	2,549,165
2025-01-03	10.630	10.800	10.200	10.330	10.330	1,838,169
2025-01-02	10.570	10.930	10.510	10.640	10.640	2,211,480
2024-12-31	10.720	10.840	10.550	10.600	10.600	1,894,288
2024-12-30	11.080	11.080	10.650	10.700	10.700	2,512,154
2024-12-27	11.130	11.180	10.900	10.990	10.990	2,941,435
2024-12-26	11.080	11.370	11.000	11.000	11.000	2,014,368
2024-12-25	11.870	11.880	10.950	11.130	11.130	3,673,738
2024-12-24	11.830	11.990	11.670	11.770	11.770	2,135,823
2024-12-23	11.670	12.050	11.480	11.730	11.730	3,980,260
2024-12-20	11.160	12.010	11.160	11.720	11.720	4,425,672
2024-12-19	10.910	11.280	10.810	11.220	11.220	2,366,718
2024-12-18	11.030	11.170	10.810	11.010	11.010	1,653,342
2024-12-17	11.620	11.620	10.970	11.030	11.030	2,479,027
2024-12-16	11.640	11.830	11.420	11.480	11.480	1,952,189
2024-12-13	11.950	12.050	11.580	11.660	11.660	2,666,343
2024-12-12	12.100	12.280	11.920	12.080	12.080	3,927,211
2024-12-11	11.700	12.150	11.530	12.000	12.000	4,938,577
2024-12-10	11.990	12.030	11.540	11.620	11.620	3,042,067
2024-12-09	11.720	12.110	11.440	11.620	11.620	2,491,365
2024-12-06	11.820	11.950	11.630	11.670	11.670	3,445,965
2024-12-05	12.000	12.120	11.720	11.860	11.860	3,520,961
2024-12-04	12.500	12.880	12.100	12.150	12.150	6,364,517
2024-12-03	12.120	12.560	12.120	12.510	12.510	5,130,038
2024-12-02	11.960	12.370	11.770	12.320	12.320	5,309,883
2024-11-29	11.730	12.000	11.570	11.990	11.990	5,066,708
2024-11-28	11.930	11.980	11.650	11.720	11.720	4,339,318
2024-11-27	11.780	11.800	11.310	11.730	11.730	5,134,965
2024-11-26	10.920	12.080	10.820	11.600	11.600	9,515,469
2024-11-25	10.350	10.930	10.300	10.910	10.910	3,937,596
2024-11-22	10.550	10.980	10.270	10.280	10.280	3,701,612
2024-11-21	10.640	10.900	10.580	10.700	10.700	2,049,546
2024-11-20	10.400	10.740	10.300	10.620	10.620	2,538,620
2024-11-19	10.110	10.360	10.020	10.360	10.360	2,198,761
2024-11-18	10.570	10.610	9.900	10.040	10.040	3,702,641
2024-11-15	10.810	11.000	10.500	10.570	10.570	3,445,906
2024-11-14	11.270	11.330	10.900	10.930	10.930	2,411,604
2024-11-13	11.510	11.650	11.050	11.270	11.270	3,181,488
2024-11-12	11.750	12.050	11.400	11.540	11.540	5,222,235
2024-11-11	11.110	11.680	11.030	11.670	11.670	5,121,321
2024-11-08	10.810	11.220	10.810	11.010	11.010	4,738,388
2024-11-07	10.440	10.840	10.420	10.770	10.770	3,588,394
2024-11-06	10.600	10.990	10.500	10.570	10.570	2,973,568
2024-11-05	10.510	10.790	10.510	10.610	10.610	3,572,665
2024-11-04	10.220	10.700	10.210	10.630	10.630	2,602,772
2024-11-01	10.810	10.920	10.250	10.300	10.300	4,067,635
2024-10-31	10.770	10.830	10.520	10.600	10.600	3,122,244
2024-10-30	10.870	11.050	10.350	10.480	10.480	3,915,652
2024-10-29	11.220	11.250	10.710	10.830	10.830	3,005,599

← NewerPage 8 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.