WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	73.410	75.300	73.000	74.890	74.890	31,731,074
2024-01-18	71.000	73.930	70.810	73.820	73.820	25,935,929
2024-01-17	72.930	73.160	71.500	71.500	71.500	14,441,554
2024-01-16	72.110	73.400	71.810	73.350	73.350	14,107,989
2024-01-15	71.100	73.950	71.100	72.650	72.650	17,693,159
2024-01-12	71.010	73.880	70.920	71.820	71.820	23,213,103
2024-01-11	72.000	72.720	69.800	71.750	71.750	40,102,440
2024-01-10	67.100	68.380	66.330	67.620	67.620	16,971,968
2024-01-09	67.800	68.900	66.900	67.400	67.400	16,164,850
2024-01-08	67.830	68.180	67.100	67.460	67.460	14,807,840
2024-01-05	69.400	69.550	67.500	68.110	68.110	17,723,289
2024-01-04	69.980	69.980	68.640	69.160	69.160	21,013,438
2024-01-03	70.050	71.170	69.880	70.100	70.100	14,219,691
2024-01-02	72.950	73.010	68.900	70.500	70.500	28,068,196
2023-12-29	73.450	73.760	72.310	72.760	72.760	16,754,940
2023-12-28	71.600	73.740	71.050	73.450	73.450	21,095,029
2023-12-27	72.180	72.560	71.100	71.250	71.250	14,956,537
2023-12-26	73.560	73.560	71.490	72.160	72.160	10,486,754
2023-12-25	72.000	74.280	71.950	73.570	73.570	10,381,239
2023-12-22	73.120	73.520	71.600	72.530	72.530	14,422,248
2023-12-21	71.960	74.700	71.650	73.250	73.250	15,578,124
2023-12-20	73.100	73.900	72.400	72.410	72.410	9,384,618
2023-12-19	72.800	73.560	72.310	72.910	72.910	12,186,119
2023-12-18	73.350	74.200	72.690	73.520	73.520	12,544,346
2023-12-15	75.380	75.770	73.200	73.380	73.380	15,655,819
2023-12-14	75.500	76.850	74.520	74.610	74.610	17,798,839
2023-12-13	75.000	75.280	73.600	74.030	74.030	19,655,993
2023-12-12	76.500	76.500	74.920	75.300	75.300	14,869,922
2023-12-11	75.350	77.000	74.700	76.710	76.710	16,681,593
2023-12-08	75.360	76.250	74.300	76.000	76.000	25,871,063
2023-12-07	76.100	76.100	73.830	75.500	75.500	19,497,224
2023-12-06	75.080	77.260	75.080	76.160	76.160	23,100,002
2023-12-05	76.000	77.190	74.000	74.700	74.700	32,491,112
2023-12-04	81.350	81.350	76.000	77.260	77.260	40,233,200
2023-12-01	82.600	83.300	81.300	83.000	83.000	16,031,581
2023-11-30	83.410	83.830	82.300	82.600	82.600	13,688,167
2023-11-29	84.390	84.600	83.500	83.810	83.810	9,248,740
2023-11-28	83.150	85.120	83.010	84.240	84.240	14,456,070
2023-11-27	83.500	83.630	82.220	83.130	83.130	15,655,082
2023-11-24	84.800	85.070	83.660	83.760	83.760	9,655,224
2023-11-23	84.220	84.970	83.900	84.680	84.680	10,259,503
2023-11-22	86.400	86.400	84.170	84.230	84.230	14,729,306
2023-11-21	86.990	88.100	86.620	86.860	86.860	11,449,325
2023-11-20	85.780	87.790	85.210	86.860	86.860	15,144,041
2023-11-17	85.420	85.700	84.580	85.360	85.360	10,871,310
2023-11-16	87.380	88.110	85.020	85.420	85.420	12,472,522
2023-11-15	87.720	89.230	86.900	87.700	87.700	16,455,998
2023-11-14	87.300	87.750	84.930	85.560	85.560	16,900,373
2023-11-13	88.190	88.500	86.030	86.520	86.520	13,969,340
2023-11-10	88.180	88.960	87.780	88.190	88.190	9,388,803
2023-11-09	90.820	91.170	88.560	88.930	88.930	17,885,589
2023-11-08	89.400	92.600	89.230	90.730	90.730	20,157,752
2023-11-07	90.380	91.390	89.590	89.750	89.750	15,633,471
2023-11-06	88.300	91.000	88.010	90.880	90.880	26,592,757
2023-11-03	85.600	87.890	85.000	86.920	86.920	18,384,937
2023-11-02	84.930	87.180	84.870	85.380	85.380	17,406,467
2023-11-01	86.490	86.700	83.050	84.950	84.950	23,919,094
2023-10-31	85.800	88.700	83.360	86.510	86.510	42,636,455
2023-10-30	88.230	93.560	88.230	90.460	90.460	33,678,189
2023-10-27	84.000	89.500	83.500	88.720	88.720	25,290,674

← NewerPage 12 of 21 · 1,213 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.