Chengdu Olymvax Biopharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.320 | 11.460 | 11.100 | 11.150 | 11.150 | 2,752,312 |
| 2024-10-25 | 11.150 | 11.450 | 11.010 | 11.330 | 11.330 | 2,599,873 |
| 2024-10-24 | 10.910 | 11.370 | 10.910 | 11.090 | 11.090 | 4,062,776 |
| 2024-10-23 | 10.900 | 11.070 | 10.810 | 10.880 | 10.880 | 2,536,029 |
| 2024-10-22 | 11.110 | 11.110 | 10.690 | 10.840 | 10.840 | 3,801,398 |
| 2024-10-21 | 10.180 | 11.100 | 10.180 | 10.800 | 10.800 | 4,357,333 |
| 2024-10-18 | 9.810 | 10.470 | 9.680 | 10.150 | 10.150 | 2,778,189 |
| 2024-10-17 | 9.890 | 10.100 | 9.720 | 9.720 | 9.720 | 1,754,655 |
| 2024-10-16 | 9.600 | 10.000 | 9.440 | 9.810 | 9.810 | 2,623,254 |
| 2024-10-15 | 10.300 | 10.300 | 9.750 | 9.800 | 9.800 | 3,045,667 |
| 2024-10-14 | 10.110 | 10.250 | 9.800 | 10.240 | 10.240 | 2,470,734 |
| 2024-10-11 | 11.010 | 11.170 | 9.870 | 10.000 | 10.000 | 3,766,144 |
| 2024-10-10 | 11.210 | 11.720 | 11.070 | 11.140 | 11.140 | 4,310,203 |
| 2024-10-09 | 11.350 | 11.770 | 10.440 | 11.050 | 11.050 | 7,006,901 |
| 2024-10-08 | 12.770 | 12.770 | 11.110 | 11.810 | 11.810 | 9,754,642 |
| 2024-09-30 | 9.490 | 10.730 | 9.490 | 10.640 | 10.640 | 7,233,586 |
| 2024-09-27 | 8.750 | 9.400 | 8.690 | 9.240 | 9.240 | 1,850,116 |
| 2024-09-26 | 8.350 | 8.660 | 8.330 | 8.650 | 8.650 | 1,734,100 |
| 2024-09-25 | 8.300 | 8.600 | 8.250 | 8.430 | 8.430 | 1,793,809 |
| 2024-09-24 | 8.240 | 8.370 | 8.130 | 8.300 | 8.300 | 1,540,861 |
| 2024-09-23 | 8.240 | 8.300 | 8.110 | 8.150 | 8.150 | 551,342 |
| 2024-09-20 | 8.420 | 8.420 | 8.120 | 8.190 | 8.190 | 887,504 |
| 2024-09-19 | 8.400 | 8.520 | 8.280 | 8.410 | 8.410 | 694,068 |
| 2024-09-18 | 8.500 | 8.770 | 8.170 | 8.300 | 8.300 | 952,044 |
| 2024-09-13 | 8.520 | 8.690 | 8.360 | 8.380 | 8.380 | 694,323 |
| 2024-09-12 | 8.530 | 8.790 | 8.530 | 8.620 | 8.620 | 1,242,494 |
| 2024-09-11 | 8.980 | 8.980 | 8.450 | 8.580 | 8.580 | 1,003,074 |
| 2024-09-10 | 8.350 | 8.530 | 8.270 | 8.530 | 8.530 | 744,514 |
| 2024-09-09 | 8.380 | 8.550 | 8.300 | 8.360 | 8.360 | 945,578 |
| 2024-09-06 | 8.720 | 8.770 | 8.410 | 8.430 | 8.430 | 741,678 |
| 2024-09-05 | 8.720 | 8.800 | 8.650 | 8.720 | 8.720 | 654,353 |
| 2024-09-04 | 8.650 | 8.860 | 8.650 | 8.710 | 8.710 | 639,233 |
| 2024-09-03 | 8.760 | 8.970 | 8.680 | 8.750 | 8.750 | 1,040,184 |
| 2024-09-02 | 8.980 | 8.980 | 8.730 | 8.760 | 8.760 | 1,079,927 |
| 2024-08-30 | 8.650 | 8.960 | 8.630 | 8.850 | 8.850 | 1,216,967 |
| 2024-08-29 | 8.650 | 8.750 | 8.520 | 8.690 | 8.690 | 897,332 |
| 2024-08-28 | 8.600 | 8.810 | 8.450 | 8.640 | 8.640 | 1,211,127 |
| 2024-08-27 | 8.530 | 8.690 | 8.490 | 8.630 | 8.630 | 928,800 |
| 2024-08-26 | 8.300 | 8.580 | 8.250 | 8.530 | 8.530 | 1,252,885 |
| 2024-08-23 | 8.590 | 8.590 | 8.210 | 8.300 | 8.300 | 1,147,258 |
| 2024-08-22 | 8.550 | 8.720 | 8.520 | 8.530 | 8.530 | 1,079,002 |
| 2024-08-21 | 8.710 | 8.780 | 8.490 | 8.530 | 8.530 | 1,201,497 |
| 2024-08-20 | 8.880 | 8.920 | 8.700 | 8.700 | 8.700 | 722,040 |
| 2024-08-19 | 9.070 | 9.170 | 8.840 | 8.900 | 8.900 | 994,862 |
| 2024-08-16 | 8.890 | 9.100 | 8.840 | 9.000 | 9.000 | 798,573 |
| 2024-08-15 | 8.900 | 9.120 | 8.760 | 8.990 | 8.990 | 920,853 |
| 2024-08-14 | 9.130 | 9.130 | 8.920 | 8.920 | 8.920 | 912,166 |
| 2024-08-13 | 9.000 | 9.150 | 8.950 | 9.080 | 9.080 | 1,093,275 |
| 2024-08-12 | 9.030 | 9.370 | 9.000 | 9.100 | 9.100 | 1,269,577 |
| 2024-08-09 | 9.120 | 9.250 | 8.950 | 9.030 | 9.030 | 1,543,001 |
| 2024-08-08 | 9.300 | 9.530 | 9.150 | 9.200 | 9.200 | 1,123,925 |
| 2024-08-07 | 9.150 | 9.560 | 9.150 | 9.340 | 9.340 | 1,316,515 |
| 2024-08-06 | 9.220 | 9.650 | 9.130 | 9.400 | 9.400 | 2,365,071 |
| 2024-08-05 | 9.450 | 9.720 | 9.140 | 9.140 | 9.140 | 1,615,567 |
| 2024-08-02 | 9.230 | 9.790 | 9.110 | 9.450 | 9.450 | 2,859,933 |
| 2024-08-01 | 9.380 | 9.510 | 9.150 | 9.210 | 9.210 | 846,212 |
| 2024-07-31 | 8.920 | 9.380 | 8.790 | 9.370 | 9.370 | 1,663,345 |
| 2024-07-30 | 8.760 | 8.900 | 8.730 | 8.800 | 8.800 | 758,969 |
| 2024-07-29 | 8.700 | 8.860 | 8.620 | 8.740 | 8.740 | 801,919 |
| 2024-07-26 | 8.790 | 8.880 | 8.720 | 8.750 | 8.750 | 763,707 |
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.