WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	83.000	84.780	82.610	84.370	84.370	15,399,137
2023-10-25	85.300	86.880	83.380	83.470	83.470	21,187,013
2023-10-24	85.000	85.190	83.400	84.070	84.070	16,859,002
2023-10-23	83.950	85.290	82.920	84.350	84.350	12,865,045
2023-10-20	85.940	85.960	84.110	84.620	84.620	15,351,085
2023-10-19	86.900	87.670	86.100	86.180	86.180	13,437,035
2023-10-18	88.080	88.330	86.860	87.510	87.510	13,126,181
2023-10-17	88.800	88.970	87.300	88.250	88.250	12,975,731
2023-10-16	90.400	91.110	87.700	87.900	87.900	20,511,717
2023-10-13	88.600	91.050	88.360	90.180	90.180	22,806,153
2023-10-12	90.000	90.500	87.810	89.300	89.300	24,155,181
2023-10-11	85.060	89.360	85.000	88.150	88.150	29,415,575
2023-10-10	86.700	86.990	84.400	84.450	84.450	17,446,495
2023-10-09	86.490	87.200	84.600	86.490	86.490	18,980,834
2023-09-28	88.020	89.090	85.740	86.180	86.180	29,712,938
2023-09-27	83.000	88.000	82.870	87.670	87.670	43,411,457
2023-09-26	82.070	82.600	81.300	81.550	81.550	16,309,355
2023-09-25	79.850	81.880	79.060	81.500	81.500	23,547,665
2023-09-22	79.490	79.550	77.720	79.550	79.550	13,698,336
2023-09-21	79.650	80.080	78.280	78.550	78.550	13,203,351
2023-09-20	80.300	81.110	79.500	80.190	80.190	9,148,741
2023-09-19	81.000	81.100	79.780	80.400	80.400	9,143,283
2023-09-18	79.800	81.620	79.680	81.000	81.000	16,799,102
2023-09-15	78.230	81.130	77.730	79.800	79.800	19,526,821
2023-09-14	77.370	78.300	77.200	77.960	77.960	8,485,997
2023-09-13	77.050	78.250	76.630	77.330	77.330	10,546,467
2023-09-12	77.500	78.500	76.920	77.450	77.450	12,631,126
2023-09-11	76.300	78.800	75.650	77.500	77.500	13,697,434
2023-09-08	75.860	77.000	75.540	76.200	76.200	9,312,645
2023-09-07	77.000	77.270	75.840	76.300	76.300	14,281,226
2023-09-06	80.990	80.990	76.600	77.000	77.000	32,144,518
2023-09-05	80.900	82.160	80.500	81.410	81.410	12,706,065
2023-09-04	80.900	82.190	80.000	81.380	81.380	14,066,751
2023-09-01	81.500	81.830	79.290	80.160	80.160	13,329,196
2023-08-31	82.480	82.600	81.400	81.500	81.500	12,139,709
2023-08-30	82.420	82.820	80.800	82.140	82.140	17,874,777
2023-08-29	79.270	82.000	79.000	81.260	81.260	22,856,834
2023-08-28	83.130	83.450	78.900	79.220	79.220	32,076,730
2023-08-25	78.670	81.500	78.180	79.060	79.060	20,640,610
2023-08-24	77.000	79.800	76.800	78.700	78.700	23,753,496
2023-08-23	78.370	78.580	76.350	76.430	76.430	16,461,614
2023-08-22	77.800	78.810	75.910	77.590	77.590	21,479,004
2023-08-21	77.410	79.220	77.240	77.800	77.800	18,553,011
2023-08-18	79.750	79.850	77.760	77.770	77.770	18,003,581
2023-08-17	77.190	80.170	77.010	79.730	79.730	21,765,139
2023-08-16	77.700	79.360	77.380	77.910	77.910	14,867,062
2023-08-15	78.410	78.810	76.920	78.010	78.010	14,544,573
2023-08-14	77.490	79.020	76.800	78.490	78.490	21,130,163
2023-08-11	78.890	80.100	78.450	78.600	78.600	25,489,371
2023-08-10	76.280	79.290	75.910	78.900	78.900	37,429,053
2023-08-09	71.980	77.100	71.670	76.240	76.240	42,249,122
2023-08-08	73.600	74.500	72.550	73.610	73.610	18,557,695
2023-08-07	74.980	75.230	73.260	73.970	73.970	30,077,376
2023-08-04	77.300	77.370	74.800	75.560	75.560	29,362,159
2023-08-03	73.700	77.220	73.280	77.050	77.050	43,575,972
2023-08-02	75.280	75.400	73.270	73.800	73.800	26,533,367
2023-08-01	74.780	75.500	73.980	74.980	74.980	54,305,172
2023-07-31	69.810	73.800	69.810	71.670	71.670	45,263,867
2023-07-28	68.710	69.660	67.270	69.280	69.280	22,802,177
2023-07-27	69.010	70.120	68.520	69.300	69.300	17,185,933

← NewerPage 13 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.