WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	68.500	70.130	68.150	69.190	69.190	20,647,317
2023-07-25	68.620	68.990	67.020	68.150	68.150	19,149,386
2023-07-24	67.100	69.830	67.100	67.730	67.730	19,881,376
2023-07-21	67.630	68.880	67.100	67.800	67.800	16,609,158
2023-07-20	68.330	68.770	67.640	67.640	67.640	13,778,157
2023-07-19	68.000	68.490	67.410	67.870	67.870	13,834,844
2023-07-18	66.420	68.260	65.660	68.020	68.020	27,325,915
2023-07-17	67.020	67.090	65.000	65.860	65.860	16,201,180
2023-07-14	67.140	68.290	66.920	67.660	67.660	20,672,464
2023-07-13	63.950	67.400	63.950	67.130	67.130	42,448,253
2023-07-12	63.670	64.140	63.210	63.400	63.400	11,468,745
2023-07-11	63.830	64.100	62.800	63.900	63.900	10,231,697
2023-07-10	63.600	64.750	63.370	63.600	63.600	14,861,369
2023-07-07	63.180	63.680	62.800	63.010	63.010	11,636,726
2023-07-06	64.500	64.500	63.110	63.480	63.480	14,256,808
2023-07-05	64.560	64.880	63.870	64.540	64.540	11,499,413
2023-07-04	63.580	65.310	62.260	64.850	64.850	27,289,041
2023-07-03	62.320	63.970	61.890	63.690	63.690	18,245,678
2023-06-30	61.830	62.740	61.520	62.310	62.310	14,866,269
2023-06-29	62.700	62.980	61.240	61.820	61.820	18,508,183
2023-06-28	63.730	63.850	62.400	62.640	62.640	17,741,477
2023-06-27	64.070	64.740	63.240	63.700	63.700	16,318,975
2023-06-26	62.690	64.960	62.500	64.110	64.110	24,948,997
2023-06-21	68.250	68.670	62.880	63.300	63.300	66,026,702
2023-06-20	69.800	70.830	68.950	68.950	68.950	26,829,811
2023-06-19	71.490	71.790	69.590	69.800	69.800	22,693,478
2023-06-16	70.930	72.450	70.910	71.810	71.810	29,055,318
2023-06-15	68.050	71.110	68.010	70.900	70.900	34,399,405
2023-06-14	68.240	68.570	67.350	67.660	67.660	16,275,559
2023-06-13	67.940	69.270	67.850	68.810	67.917	19,081,809
2023-06-12	67.350	68.600	66.580	67.710	66.832	23,051,833
2023-06-09	64.110	67.490	63.800	67.440	66.565	41,657,930
2023-06-08	63.180	64.710	62.420	64.110	63.278	19,272,790
2023-06-07	65.090	65.180	62.880	63.280	62.459	21,879,018
2023-06-06	66.100	66.260	64.440	64.450	63.614	17,657,763
2023-06-05	67.840	67.840	65.600	66.090	65.233	19,583,536
2023-06-02	67.600	68.470	66.000	67.840	66.960	21,421,564
2023-06-01	64.500	68.160	64.300	67.100	66.230	35,410,346
2023-05-31	66.300	67.100	64.120	65.000	64.157	29,061,303
2023-05-30	66.320	67.050	64.260	66.500	65.637	22,581,698
2023-05-29	66.560	66.880	65.660	66.790	65.924	18,419,052
2023-05-26	67.810	67.810	66.000	66.020	65.164	19,658,442
2023-05-25	68.500	69.020	67.270	67.820	66.940	16,610,930
2023-05-24	68.750	69.750	68.500	68.800	67.908	17,168,463
2023-05-23	68.350	70.450	68.300	69.180	68.283	23,968,889
2023-05-22	67.800	68.880	66.890	68.400	67.513	20,170,663
2023-05-19	66.740	67.650	66.000	67.200	66.328	12,992,409
2023-05-18	67.800	68.150	66.520	66.820	65.953	14,325,907
2023-05-17	68.710	68.710	67.470	67.800	66.920	13,652,759
2023-05-16	68.870	69.220	68.050	68.840	67.947	15,813,697
2023-05-15	66.000	69.200	65.820	69.030	68.135	25,316,075
2023-05-12	67.550	68.000	66.060	66.220	65.361	18,941,330
2023-05-11	67.100	69.100	66.540	67.790	66.911	31,514,262
2023-05-10	66.250	67.110	65.160	66.600	65.736	18,074,622
2023-05-09	67.010	67.340	66.040	66.490	65.627	18,260,410
2023-05-08	66.470	68.370	65.650	67.720	66.842	26,281,497
2023-05-05	67.200	67.200	66.000	66.470	65.608	15,539,925
2023-05-04	67.710	68.280	67.080	67.260	66.387	20,199,751
2023-04-28	67.220	68.500	66.800	67.530	66.654	24,206,869
2023-04-27	68.330	68.710	66.400	67.120	66.249	31,454,856

← NewerPage 14 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.