WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	96.600	98.350	93.030	93.250	92.040	23,588,529
2023-01-30	100.00	100.00	96.080	96.340	95.090	21,305,543
2023-01-20	97.200	99.500	96.600	97.500	96.235	15,915,816
2023-01-19	94.540	98.800	93.480	97.490	96.225	28,892,907
2023-01-18	95.230	95.500	93.880	94.730	93.501	13,731,720
2023-01-17	98.000	98.700	94.320	95.660	94.419	32,638,692
2023-01-16	91.110	99.900	90.900	98.180	96.906	50,166,642
2023-01-13	91.100	91.400	89.730	91.000	89.820	19,749,017
2023-01-12	90.730	92.580	90.300	90.920	89.741	20,045,008
2023-01-11	89.460	91.780	89.390	89.560	88.398	19,520,065
2023-01-10	90.000	90.390	88.600	89.530	88.369	14,811,955
2023-01-09	87.650	90.650	87.500	89.390	88.230	23,551,117
2023-01-06	87.410	88.180	86.630	87.570	86.434	24,786,139
2023-01-05	83.680	89.270	82.710	87.970	86.829	42,776,599
2023-01-04	82.300	83.800	82.000	82.600	81.528	17,354,653
2023-01-03	80.860	82.410	79.410	81.690	80.630	18,170,691
2022-12-30	80.600	81.960	80.600	81.000	79.949	15,708,274
2022-12-29	78.330	82.100	78.200	80.940	79.890	23,985,898
2022-12-28	78.780	80.420	77.820	79.130	78.104	14,351,367
2022-12-27	78.100	79.650	77.850	78.940	77.916	13,615,259
2022-12-26	77.400	78.100	76.700	77.710	76.702	8,717,373
2022-12-23	76.760	78.000	75.600	77.020	76.021	9,636,625
2022-12-22	76.000	78.450	75.100	77.000	76.001	17,256,984
2022-12-21	75.810	76.300	75.100	75.180	74.205	8,206,365
2022-12-20	76.880	77.750	75.000	75.310	74.333	13,036,525
2022-12-19	78.520	79.070	77.120	77.280	76.278	10,966,035
2022-12-16	78.700	79.550	77.860	79.080	78.054	11,975,759
2022-12-15	78.320	78.890	77.130	78.250	77.235	12,955,156
2022-12-14	78.810	79.800	78.310	78.640	77.620	11,677,350
2022-12-13	80.710	80.800	78.610	78.800	77.778	12,416,745
2022-12-12	80.010	81.490	79.700	80.710	79.663	14,590,272
2022-12-09	80.080	80.990	78.880	80.000	78.962	20,996,217
2022-12-08	78.610	80.780	77.810	80.040	79.002	16,414,314
2022-12-07	78.000	79.930	77.870	78.880	77.857	13,374,083
2022-12-06	78.390	80.490	77.790	78.210	77.195	17,810,050
2022-12-05	78.900	79.090	77.600	78.400	77.383	15,145,927
2022-12-02	79.900	79.900	77.510	77.700	76.692	17,775,803
2022-12-01	79.300	80.890	79.000	80.000	78.962	18,288,405
2022-11-30	77.850	78.670	77.200	78.000	76.988	17,130,849
2022-11-29	76.550	79.330	76.100	78.200	77.186	33,073,323
2022-11-28	75.000	77.000	73.750	76.070	75.083	47,318,430
2022-11-25	82.000	82.300	80.260	81.940	80.877	11,318,125
2022-11-24	82.610	83.590	81.560	82.180	81.114	10,935,953
2022-11-23	83.450	84.150	80.910	82.010	80.946	23,583,588
2022-11-22	85.430	87.010	83.190	83.800	82.713	18,150,134
2022-11-21	85.530	85.820	83.580	85.450	84.342	19,029,935
2022-11-18	85.820	88.600	85.660	86.510	85.388	22,679,268
2022-11-17	87.460	87.730	84.220	85.950	84.835	29,378,021
2022-11-16	86.990	90.280	86.530	88.250	87.105	29,449,415
2022-11-15	86.710	87.500	84.580	87.330	86.197	26,365,722
2022-11-14	86.160	88.460	85.100	87.160	86.029	34,226,210
2022-11-11	86.500	87.950	84.580	85.360	84.253	53,526,712
2022-11-10	81.850	84.170	81.650	82.270	81.203	15,180,119
2022-11-09	83.000	83.990	82.380	82.530	81.459	16,465,809
2022-11-08	85.520	85.520	82.790	83.650	82.565	26,699,635
2022-11-07	83.000	86.520	82.640	86.180	85.062	33,443,968
2022-11-04	81.120	84.350	80.770	84.000	82.910	34,184,678
2022-11-03	80.020	82.660	79.610	81.230	80.176	24,611,302
2022-11-02	80.000	82.570	79.160	81.130	80.078	40,567,589
2022-11-01	76.980	81.100	75.850	81.000	79.949	43,694,027

← NewerPage 16 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.