Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.660	19.600	17.650	19.450	19.372	1,024,572
2022-05-09	18.830	18.830	17.490	18.320	18.247	683,934
2022-05-06	16.980	18.170	16.980	17.930	17.858	970,081
2022-05-05	16.900	17.970	16.280	17.600	17.530	1,025,843
2022-04-29	15.100	17.020	15.100	16.910	16.842	1,065,138
2022-04-28	15.740	15.890	15.000	15.490	15.428	1,297,924
2022-04-27	16.290	16.690	15.360	16.550	16.484	641,891
2022-04-26	16.790	16.950	16.150	16.290	16.225	1,013,978
2022-04-25	18.100	18.100	16.300	16.530	16.464	1,270,837
2022-04-22	18.190	18.750	18.060	18.140	18.067	583,024
2022-04-21	19.700	20.030	18.880	19.000	18.924	746,467
2022-04-20	19.810	19.920	19.550	19.700	19.621	581,731
2022-04-19	20.330	20.330	19.630	19.800	19.721	437,917
2022-04-18	21.580	21.580	19.830	20.310	20.229	1,389,736
2022-04-15	19.450	21.390	19.380	21.070	20.986	1,522,846
2022-04-14	19.440	19.930	19.240	19.670	19.591	806,530
2022-04-13	20.150	20.340	19.180	19.340	19.263	840,966
2022-04-12	19.500	20.690	19.030	20.510	20.428	1,212,422
2022-04-11	20.450	20.570	19.680	19.890	19.810	601,235
2022-04-08	21.450	21.890	20.000	20.370	20.289	888,279
2022-04-07	22.110	22.290	21.150	21.600	21.514	727,494
2022-04-06	22.220	22.540	22.050	22.320	22.231	483,619
2022-04-01	22.500	22.570	22.020	22.210	22.121	642,531
2022-03-31	22.500	23.470	22.500	22.760	22.669	553,623
2022-03-30	22.150	22.890	21.910	22.850	22.759	516,046
2022-03-29	22.680	22.960	22.000	22.150	22.061	444,009
2022-03-28	23.600	23.680	22.520	22.710	22.619	729,708
2022-03-25	22.870	23.700	22.850	23.600	23.506	1,123,365
2022-03-24	23.040	23.550	22.350	23.070	22.978	1,060,058
2022-03-23	22.910	23.390	22.810	23.070	22.978	509,268
2022-03-22	23.830	23.830	22.830	22.910	22.818	563,330
2022-03-21	22.940	23.500	22.940	23.360	23.267	799,314
2022-03-18	23.190	23.280	22.450	22.870	22.779	618,485
2022-03-17	22.120	23.760	22.120	23.030	22.938	1,400,244
2022-03-16	21.760	22.490	20.920	22.010	21.922	1,142,170
2022-03-15	22.360	22.780	21.700	21.740	21.653	1,265,289
2022-03-14	23.340	23.340	22.410	22.450	22.360	827,958
2022-03-11	22.500	23.480	22.480	23.340	23.247	1,093,278
2022-03-10	22.780	22.890	22.000	22.800	22.709	1,535,314
2022-03-09	22.380	22.850	21.030	22.000	21.912	1,401,962
2022-03-08	23.800	23.850	22.000	22.400	22.310	2,128,028
2022-03-07	24.330	24.580	23.500	23.670	23.575	1,089,996
2022-03-04	25.320	25.750	24.100	24.580	24.482	1,800,662
2022-03-03	28.180	28.180	25.010	25.350	25.249	2,763,981
2022-03-02	27.910	28.190	27.320	27.850	27.739	493,450
2022-03-01	27.920	28.000	27.400	27.770	27.659	445,138
2022-02-28	28.100	28.100	27.410	27.760	27.649	457,031
2022-02-25	27.570	28.510	27.210	28.060	27.948	581,530
2022-02-24	28.120	28.580	27.060	27.250	27.141	851,629
2022-02-23	27.570	28.410	27.570	28.110	27.998	887,814
2022-02-22	28.150	28.360	27.000	27.400	27.290	538,416
2022-02-21	28.350	28.370	28.010	28.170	28.057	270,166
2022-02-18	28.000	28.180	27.550	28.180	28.067	297,607
2022-02-17	28.000	28.000	27.470	27.700	27.589	228,336
2022-02-16	27.880	28.000	27.540	27.790	27.679	278,709
2022-02-15	27.300	28.140	27.300	27.660	27.549	493,317
2022-02-14	27.240	28.080	27.240	27.460	27.350	317,722
2022-02-11	28.340	28.500	27.250	27.360	27.251	690,376
2022-02-10	28.950	29.260	28.200	28.410	28.296	671,317
2022-02-09	28.900	29.100	28.320	28.890	28.774	365,465

← NewerPage 19 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.