WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	39.570	40.340	39.400	40.070	40.070	40,000,621
2024-07-19	39.120	39.730	38.870	39.600	39.600	34,269,525
2024-07-18	39.100	39.450	38.760	39.330	39.330	34,485,024
2024-07-17	38.480	39.530	38.310	39.220	39.220	44,177,136
2024-07-16	37.940	38.680	37.920	38.490	38.490	24,313,896
2024-07-15	38.530	38.800	37.950	38.050	38.050	28,378,634
2024-07-12	38.740	39.490	38.700	38.800	38.800	35,947,432
2024-07-11	38.200	39.070	38.050	38.820	38.820	49,281,455
2024-07-10	37.090	38.270	36.960	37.540	37.540	35,402,687
2024-07-09	36.800	37.440	36.360	37.260	37.260	38,434,755
2024-07-08	38.000	38.010	36.780	36.870	36.870	34,111,705
2024-07-05	37.600	37.600	37.600	37.600	37.600	0
2024-07-04	38.500	38.590	37.590	37.600	37.600	32,468,587
2024-07-03	38.230	39.280	37.880	38.700	38.700	37,665,573
2024-07-02	38.560	38.840	38.230	38.290	38.290	25,926,535
2024-07-01	39.200	39.300	38.210	38.660	38.660	32,804,792
2024-06-28	39.240	39.670	39.090	39.190	39.190	25,880,235
2024-06-27	40.000	40.040	39.330	39.330	39.330	26,142,402
2024-06-26	39.680	40.350	39.150	40.210	40.210	32,157,374
2024-06-25	40.430	40.840	40.170	40.490	40.490	30,964,537
2024-06-24	40.230	40.860	39.880	40.420	40.420	37,079,054
2024-06-21	40.880	40.880	40.150	40.490	40.490	42,664,129
2024-06-20	41.980	42.350	41.080	41.090	41.090	59,777,548
2024-06-19	42.450	42.590	41.900	41.940	41.940	46,952,331
2024-06-18	43.890	43.990	41.800	42.530	42.530	77,222,715
2024-06-17	43.560	44.440	43.520	43.970	43.970	48,520,692
2024-06-14	44.700	44.740	43.700	43.700	43.700	109,469,542
2024-06-13	45.300	45.720	44.680	45.000	45.000	97,421,815
2024-06-12	42.600	46.120	42.520	45.380	45.380	151,234,823
2024-06-11	42.240	42.500	41.550	42.460	42.460	33,580,654
2024-06-07	42.600	42.900	42.110	42.390	42.390	30,669,945
2024-06-06	43.190	43.450	42.480	42.580	42.580	40,332,118
2024-06-05	43.000	43.350	42.810	42.900	42.900	36,537,875
2024-06-04	42.000	43.300	41.900	43.280	43.280	60,016,316
2024-06-03	42.170	42.260	41.710	42.000	42.000	37,109,089
2024-05-31	42.280	42.760	42.070	42.110	42.110	37,592,593
2024-05-30	42.110	42.300	41.850	41.940	41.940	28,587,133
2024-05-29	42.110	42.500	42.070	42.270	42.270	30,828,844
2024-05-28	42.230	42.920	41.980	42.260	42.260	36,706,806
2024-05-27	42.990	43.040	41.520	42.420	42.420	55,158,020
2024-05-24	43.150	43.600	42.750	42.750	42.750	38,130,211
2024-05-23	43.860	44.050	43.230	43.290	43.290	42,728,172
2024-05-22	43.700	44.280	43.600	44.120	44.120	48,207,701
2024-05-21	44.500	44.580	43.500	43.710	43.710	66,921,746
2024-05-20	44.600	45.160	44.500	44.700	44.700	56,243,142
2024-05-17	45.230	45.750	44.580	44.900	44.900	69,469,585
2024-05-16	45.400	46.330	43.680	45.580	45.580	96,750,802
2024-05-15	46.600	46.660	45.010	45.220	45.220	105,993,721
2024-05-14	45.900	47.900	45.770	47.140	47.140	145,967,532
2024-05-13	48.510	48.680	45.790	46.190	46.190	185,303,114
2024-05-10	45.650	45.800	44.530	44.850	44.850	60,905,456
2024-05-09	44.710	45.990	44.690	45.370	45.370	75,040,983
2024-05-08	45.400	45.580	44.660	44.710	44.710	62,605,726
2024-05-07	45.600	45.860	45.180	45.650	45.650	64,317,670
2024-05-06	44.440	46.390	44.340	45.780	45.780	126,789,066
2024-04-30	44.660	44.780	43.520	43.670	43.670	80,698,597
2024-04-29	43.090	45.020	42.930	44.570	44.570	114,939,427
2024-04-26	41.380	43.130	41.300	42.920	42.920	119,709,427
2024-04-25	41.750	42.400	41.590	41.600	41.600	71,687,645
2024-04-24	42.310	42.500	41.750	41.960	41.960	70,078,537

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.8927 CNY
2022-06-09	0.5174 CNY
2021-06-08	0.4356 CNY
2020-06-04	0.4718 CNY
2019-07-02	0.8120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.