Chengdu Olymvax Biopharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.080	29.330	28.190	28.540	28.426	849,668
2022-02-07	30.300	30.340	28.920	29.470	29.352	924,220
2022-01-28	30.000	30.480	28.870	30.000	29.880	778,205
2022-01-27	30.760	30.990	29.010	29.690	29.571	910,968
2022-01-26	31.900	31.900	29.800	30.720	30.597	735,255
2022-01-25	30.660	31.900	30.660	31.030	30.906	824,921
2022-01-24	31.400	31.510	30.580	31.010	30.886	382,016
2022-01-21	31.660	32.220	30.640	31.400	31.274	975,564
2022-01-20	32.600	33.500	31.560	31.640	31.513	1,216,468
2022-01-19	32.780	33.280	32.550	32.780	32.649	693,691
2022-01-18	34.400	34.840	32.460	32.810	32.679	1,466,551
2022-01-17	34.090	34.510	33.050	34.400	34.262	1,854,369
2022-01-14	33.600	34.990	33.450	34.640	34.501	1,102,524
2022-01-13	35.290	35.300	33.610	34.000	33.864	1,326,499
2022-01-12	34.500	35.490	33.900	35.210	35.069	1,236,921
2022-01-11	35.980	36.280	34.500	34.560	34.422	1,084,244
2022-01-10	35.980	36.470	35.030	35.840	35.697	2,131,030
2022-01-07	37.710	38.160	35.210	36.500	36.354	3,262,911
2022-01-06	34.400	38.770	34.000	37.880	37.729	5,468,924
2022-01-05	35.940	36.020	32.250	34.560	34.422	4,412,921
2022-01-04	37.360	40.590	35.190	35.670	35.527	4,197,815
2021-12-31	34.310	36.690	34.310	35.810	35.667	3,368,031
2021-12-30	32.420	38.140	32.420	36.750	36.603	3,416,907
2021-12-29	33.200	33.680	32.280	32.500	32.370	953,701
2021-12-28	31.100	33.370	31.100	33.190	33.057	1,252,217
2021-12-27	30.510	31.480	30.260	31.010	30.886	430,719
2021-12-24	31.840	32.050	30.510	31.000	30.876	819,074
2021-12-23	32.880	32.880	31.510	31.850	31.723	671,482
2021-12-22	32.530	33.100	32.310	32.990	32.858	466,002
2021-12-21	32.400	32.530	32.200	32.390	32.260	254,801
2021-12-20	32.280	32.750	32.280	32.350	32.221	412,476
2021-12-17	32.330	32.750	31.730	32.580	32.450	523,868
2021-12-16	32.890	33.070	32.270	32.450	32.320	522,383
2021-12-15	33.650	33.950	32.650	32.880	32.749	930,414
2021-12-14	32.200	33.580	31.790	33.450	33.316	2,068,745
2021-12-13	31.000	33.180	31.000	31.720	31.593	1,831,206
2021-12-10	30.900	31.420	30.810	30.990	30.866	534,263
2021-12-09	29.610	31.260	29.580	31.160	31.035	1,370,579
2021-12-08	28.980	30.280	28.580	29.830	29.711	1,428,741
2021-12-07	29.800	30.160	29.000	29.190	29.073	596,749
2021-12-06	30.780	30.780	29.780	29.780	29.661	534,714
2021-12-03	30.580	30.610	29.970	30.400	30.278	449,319
2021-12-02	31.000	31.190	30.080	30.260	30.139	574,060
2021-12-01	31.250	31.790	30.600	30.710	30.587	704,910
2021-11-30	32.260	32.540	31.200	31.460	31.334	746,712
2021-11-29	33.580	33.800	32.130	32.260	32.131	784,631
2021-11-26	32.880	33.100	32.350	32.830	32.699	488,513
2021-11-25	32.700	33.200	32.500	32.820	32.689	513,925
2021-11-24	32.050	32.940	32.050	32.680	32.549	463,738
2021-11-23	31.980	32.320	31.720	32.200	32.071	370,599
2021-11-22	32.580	32.750	31.680	31.980	31.852	711,660
2021-11-19	32.500	33.170	32.150	32.610	32.480	427,349
2021-11-18	32.900	33.280	32.000	32.310	32.181	434,624
2021-11-17	33.080	33.590	32.440	33.120	32.988	774,139
2021-11-16	32.020	34.200	31.800	33.120	32.988	1,650,352
2021-11-15	31.180	32.470	31.090	32.060	31.932	1,027,670
2021-11-12	30.900	31.120	30.300	31.080	30.956	636,939
2021-11-11	30.900	31.300	30.650	30.900	30.776	559,488
2021-11-10	29.630	30.750	29.630	30.440	30.318	622,343
2021-11-09	29.450	29.940	29.230	29.740	29.621	326,052

← NewerPage 20 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.