WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	77.200	77.770	74.880	76.400	75.409	26,594,989
2022-10-28	78.480	80.900	77.130	78.390	77.373	38,538,562
2022-10-27	80.000	81.410	77.000	78.500	77.482	53,908,224
2022-10-26	73.620	80.400	73.620	78.200	77.186	57,392,442
2022-10-25	74.200	74.980	72.270	73.200	72.250	25,913,475
2022-10-24	77.120	77.700	73.550	74.230	73.267	34,667,331
2022-10-21	78.510	79.500	76.580	76.910	75.912	33,132,430
2022-10-20	79.000	81.180	78.740	78.860	77.837	30,296,785
2022-10-19	81.290	81.290	79.000	80.150	79.110	31,386,323
2022-10-18	82.410	82.990	80.150	81.840	80.778	33,640,882
2022-10-17	81.990	84.350	81.010	82.400	81.331	58,295,155
2022-10-14	74.400	80.960	73.600	80.960	79.910	57,299,834
2022-10-13	71.100	75.550	70.500	73.600	72.645	47,143,703
2022-10-12	69.450	70.040	67.210	69.800	68.895	22,666,942
2022-10-11	69.150	69.510	67.200	69.400	68.500	17,323,111
2022-10-10	73.910	74.500	68.840	69.150	68.253	29,114,048
2022-09-30	72.900	73.170	71.100	71.690	70.760	18,299,356
2022-09-29	71.880	74.800	71.000	72.550	71.609	33,854,893
2022-09-28	71.810	72.870	70.560	70.800	69.882	20,782,403
2022-09-27	70.470	73.000	69.500	72.240	71.303	29,764,089
2022-09-26	69.000	71.650	68.880	70.470	69.556	24,376,654
2022-09-23	70.130	71.280	68.750	69.420	68.519	24,202,153
2022-09-22	70.500	71.450	69.720	70.150	69.240	28,543,918
2022-09-21	73.670	74.430	71.760	71.900	70.967	21,949,345
2022-09-20	73.710	74.250	72.320	74.050	73.089	17,433,924
2022-09-19	74.020	74.800	72.770	73.600	72.645	21,549,264
2022-09-16	76.150	77.150	73.740	73.740	72.783	27,072,694
2022-09-15	77.290	78.870	76.580	76.810	75.814	41,823,136
2022-09-14	72.550	76.550	72.520	75.320	74.343	40,680,093
2022-09-13	81.880	81.880	76.350	76.350	75.360	74,673,541
2022-09-09	85.000	86.000	83.750	84.830	83.730	27,780,077
2022-09-08	84.150	84.940	82.580	82.740	81.667	16,121,350
2022-09-07	83.500	84.330	81.850	84.240	83.147	28,822,505
2022-09-06	84.710	85.050	83.200	84.210	83.118	20,518,929
2022-09-05	85.930	86.190	83.020	83.800	82.713	27,690,532
2022-09-02	87.880	88.190	85.500	86.250	85.131	21,083,331
2022-09-01	89.020	89.980	87.360	87.750	86.612	19,507,344
2022-08-31	86.700	90.800	86.500	89.650	88.487	31,591,003
2022-08-30	88.340	89.000	86.410	87.350	86.217	20,013,697
2022-08-29	88.000	88.660	87.600	88.520	87.372	13,521,884
2022-08-26	89.000	90.490	88.230	89.550	88.388	20,063,986
2022-08-25	87.990	88.770	86.900	88.650	87.500	16,119,970
2022-08-24	88.580	89.650	87.450	87.800	86.661	19,318,714
2022-08-23	91.000	91.200	88.030	89.050	87.895	33,359,414
2022-08-22	89.880	91.550	89.410	91.220	90.037	19,902,415
2022-08-19	90.230	90.740	89.280	90.410	89.237	19,450,697
2022-08-18	91.600	92.650	90.130	90.790	89.612	23,491,176
2022-08-17	91.150	92.400	91.020	91.940	90.747	21,358,280
2022-08-16	94.400	94.400	90.570	91.000	89.820	50,736,118
2022-08-15	94.740	95.300	93.600	94.470	93.245	15,684,255
2022-08-12	94.280	95.500	93.350	94.740	93.511	17,102,381
2022-08-11	92.270	95.000	91.250	94.510	93.284	32,685,009
2022-08-10	93.300	93.720	90.350	91.150	89.968	28,889,970
2022-08-09	93.610	93.850	92.080	93.750	92.534	17,054,044
2022-08-08	94.980	95.600	93.000	94.100	92.879	24,116,518
2022-08-05	95.880	97.680	94.730	95.740	94.498	28,218,779
2022-08-04	93.200	95.930	92.480	95.360	94.123	30,837,423
2022-08-03	92.200	93.710	91.220	92.640	91.438	21,255,191
2022-08-02	92.500	93.100	90.640	92.020	90.826	27,179,098
2022-08-01	93.400	94.460	92.220	93.630	92.415	22,430,206

← NewerPage 17 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.