WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	42.250	43.300	41.480	42.630	42.630	92,119,020
2024-04-22	41.900	42.690	41.630	42.100	42.100	50,854,786
2024-04-19	42.800	42.990	41.860	42.200	42.200	74,610,705
2024-04-18	43.100	44.350	42.390	43.430	43.430	109,147,851
2024-04-17	41.350	43.550	41.280	43.150	43.150	112,233,072
2024-04-16	42.180	42.500	41.170	41.190	41.190	70,395,203
2024-04-15	42.800	43.120	41.670	42.380	42.380	81,955,345
2024-04-12	43.510	44.380	42.890	42.890	42.890	79,001,102
2024-04-11	45.000	45.300	43.700	43.800	43.800	116,595,304
2024-04-10	46.500	47.050	45.530	45.580	45.580	69,694,416
2024-04-09	46.120	47.070	44.900	46.920	46.920	105,558,319
2024-04-08	46.010	46.650	45.770	46.110	46.110	83,610,043
2024-04-03	47.080	47.890	46.820	47.310	47.310	74,581,588
2024-04-02	47.840	47.850	46.520	47.060	47.060	75,614,288
2024-04-01	46.180	47.840	46.150	47.840	47.840	96,952,376
2024-03-29	46.550	46.920	45.880	46.180	46.180	50,919,933
2024-03-28	46.340	47.560	46.120	47.030	47.030	82,108,858
2024-03-27	47.000	48.170	46.280	46.580	46.580	89,520,532
2024-03-26	48.650	48.700	46.980	47.460	47.460	103,154,801
2024-03-25	49.300	49.960	48.810	48.900	48.900	122,011,318
2024-03-22	49.000	49.430	47.900	47.910	47.910	127,631,961
2024-03-21	50.380	50.730	49.910	50.020	50.020	96,680,597
2024-03-20	50.850	51.110	50.010	50.330	50.330	110,214,081
2024-03-19	51.940	51.940	50.800	50.810	50.810	168,192,735
2024-03-18	51.200	53.440	48.800	53.410	53.410	191,396,680
2024-03-15	52.340	53.340	51.150	51.310	51.310	145,632,932
2024-03-14	58.480	58.880	51.880	53.510	53.510	194,357,013
2024-03-13	57.000	57.670	55.950	56.750	56.750	74,632,035
2024-03-12	56.000	58.370	56.000	57.200	57.200	123,866,270
2024-03-11	52.630	55.280	51.520	54.770	54.770	108,510,223
2024-03-08	51.080	52.190	50.810	51.840	51.840	97,310,560
2024-03-07	52.860	54.970	52.860	52.860	52.860	113,170,375
2024-03-06	59.010	59.480	57.800	58.730	58.730	56,281,385
2024-03-05	58.320	59.270	57.110	58.230	58.230	82,237,501
2024-03-04	55.570	60.520	55.560	60.000	60.000	124,122,674
2024-03-01	54.300	55.390	54.010	55.020	55.020	55,375,181
2024-02-29	52.530	54.650	52.500	54.480	54.480	63,870,856
2024-02-28	55.430	56.550	53.000	53.010	53.010	90,726,813
2024-02-27	54.290	54.980	53.610	54.980	54.980	64,623,673
2024-02-26	53.840	55.470	53.750	54.650	54.650	75,027,576
2024-02-23	54.040	54.180	52.550	53.580	53.580	69,410,659
2024-02-22	53.090	54.360	52.880	54.110	54.110	62,886,204
2024-02-21	51.000	55.500	50.820	53.740	53.740	108,874,573
2024-02-20	49.850	51.640	49.330	51.570	51.570	100,319,873
2024-02-19	50.500	51.280	48.620	50.050	50.050	132,806,402
2024-02-08	53.650	54.500	52.000	53.120	53.120	99,007,432
2024-02-07	53.610	56.380	53.610	55.250	55.250	111,295,644
2024-02-06	46.860	52.810	45.370	52.250	52.250	113,259,142
2024-02-05	46.280	51.730	45.200	48.230	48.230	159,302,508
2024-02-02	56.910	57.430	50.220	50.220	50.220	65,707,485
2024-02-01	54.560	56.940	53.730	55.800	55.800	58,337,298
2024-01-31	56.000	56.550	53.900	54.200	54.200	65,697,194
2024-01-30	56.400	58.600	56.180	56.850	56.850	87,396,491
2024-01-29	63.000	63.980	59.360	59.360	59.360	106,097,922
2024-01-26	72.500	74.690	65.960	65.960	65.960	44,527,046
2024-01-25	73.960	74.060	72.110	73.290	73.290	19,235,679
2024-01-24	74.580	74.690	72.200	74.000	74.000	17,438,909
2024-01-23	73.900	75.080	73.090	74.070	74.070	19,838,547
2024-01-22	74.790	75.380	73.200	74.460	74.460	26,022,097
2024-01-19	73.410	75.300	73.000	74.890	74.890	31,731,074

← NewerPage 11 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.