WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	66.890	69.190	66.510	68.330	67.444	38,025,078
2023-04-25	75.010	75.010	67.500	67.500	66.624	72,162,967
2023-04-24	77.000	77.500	74.380	75.000	74.027	25,892,049
2023-04-21	77.750	78.150	76.300	76.410	75.419	23,033,478
2023-04-20	79.360	80.580	77.550	78.130	77.116	26,504,383
2023-04-19	80.290	81.200	78.740	79.360	78.331	32,953,224
2023-04-18	81.030	81.730	79.010	80.820	79.772	52,923,501
2023-04-17	85.090	86.930	84.500	85.620	84.509	22,242,205
2023-04-14	86.880	88.830	85.220	85.800	84.687	40,725,397
2023-04-13	82.940	86.520	81.610	86.180	85.062	44,408,538
2023-04-12	83.730	84.270	82.280	82.930	81.854	18,928,785
2023-04-11	85.000	85.390	82.420	83.800	82.713	25,907,438
2023-04-10	84.420	85.460	83.420	84.610	83.512	35,297,457
2023-04-07	78.500	83.990	77.880	83.820	82.733	47,728,235
2023-04-06	77.500	78.660	76.880	78.600	77.580	21,426,798
2023-04-04	78.000	78.100	75.900	77.800	76.791	35,426,746
2023-04-03	79.180	79.180	77.080	77.860	76.850	32,575,512
2023-03-31	81.500	81.690	78.740	79.500	78.469	29,547,937
2023-03-30	80.310	81.780	79.500	81.490	80.433	20,109,999
2023-03-29	81.950	81.950	79.980	80.140	79.100	16,954,264
2023-03-28	82.000	82.000	80.580	81.220	80.166	17,852,545
2023-03-27	80.970	83.010	78.710	82.030	80.966	35,898,990
2023-03-24	80.010	81.900	79.880	80.140	79.100	20,340,143
2023-03-23	80.720	82.510	79.690	80.280	79.239	28,061,401
2023-03-22	80.480	82.470	80.100	81.300	80.245	38,669,476
2023-03-21	75.060	80.510	75.050	80.260	79.219	56,523,997
2023-03-20	74.580	75.210	72.790	74.000	73.040	30,792,768
2023-03-17	76.880	77.000	73.880	74.150	73.188	35,185,932
2023-03-16	77.700	78.350	75.890	76.270	75.281	26,053,926
2023-03-15	79.680	80.710	78.170	78.300	77.284	17,047,421
2023-03-14	78.630	80.220	78.270	79.020	77.995	16,599,646
2023-03-13	79.990	80.000	77.850	78.970	77.946	25,003,609
2023-03-10	79.800	81.170	78.830	80.220	79.179	17,574,211
2023-03-09	80.200	81.520	80.110	80.750	79.702	16,559,852
2023-03-08	80.500	80.890	79.500	79.950	78.913	18,097,350
2023-03-07	82.000	83.290	81.030	81.200	80.147	17,690,733
2023-03-06	83.010	83.620	81.500	82.000	80.936	22,287,251
2023-03-03	83.980	85.540	83.130	83.250	82.170	22,003,107
2023-03-02	83.830	84.010	82.900	83.450	82.367	13,877,254
2023-03-01	82.350	84.060	81.010	83.820	82.733	25,248,006
2023-02-28	81.900	82.760	81.610	82.680	81.607	14,297,689
2023-02-27	82.300	83.500	81.560	81.900	80.838	15,622,755
2023-02-24	84.060	84.070	82.550	82.660	81.588	15,249,105
2023-02-23	83.300	85.380	83.300	84.080	82.989	14,975,133
2023-02-22	84.520	85.100	83.740	83.900	82.812	15,043,892
2023-02-21	86.220	86.460	84.680	85.260	84.154	15,796,308
2023-02-20	85.580	86.290	84.190	86.220	85.102	18,901,723
2023-02-17	85.800	86.900	85.100	85.210	84.105	15,506,923
2023-02-16	87.400	88.180	85.570	86.100	84.983	17,990,789
2023-02-15	89.210	89.390	86.500	86.950	85.822	20,028,273
2023-02-14	89.220	89.840	87.940	89.080	87.924	14,269,395
2023-02-13	89.000	91.100	88.120	89.300	88.142	18,800,949
2023-02-10	91.260	91.500	88.880	89.770	88.605	15,613,918
2023-02-09	90.080	91.600	90.000	91.320	90.135	10,084,163
2023-02-08	92.000	93.390	90.550	90.730	89.553	11,806,184
2023-02-07	91.920	93.240	90.690	91.700	90.510	12,981,211
2023-02-06	92.600	92.610	89.510	91.440	90.254	24,729,930
2023-02-03	94.230	94.960	92.980	93.800	92.583	11,065,636
2023-02-02	94.150	97.430	92.800	95.000	93.768	20,555,523
2023-02-01	93.350	93.980	92.010	93.880	92.662	16,193,902

← NewerPage 15 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.