WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	95.980	95.980	93.000	93.400	92.188	35,449,312
2022-07-28	96.360	97.320	95.050	96.190	94.942	29,797,364
2022-07-27	101.00	101.00	94.810	96.360	95.110	59,148,105
2022-07-26	100.60	101.68	100.10	101.56	100.24	15,248,953
2022-07-25	101.80	102.17	99.910	100.94	99.631	17,962,090
2022-07-22	103.36	104.02	101.81	102.52	101.19	18,286,619
2022-07-21	102.20	103.53	100.80	102.16	100.83	15,274,045
2022-07-20	102.22	103.97	101.81	102.42	101.09	17,810,561
2022-07-19	103.22	104.58	100.00	101.56	100.24	23,384,727
2022-07-18	106.00	106.00	100.39	103.08	101.74	31,062,371
2022-07-15	107.46	108.66	104.68	105.00	103.64	19,758,835
2022-07-14	105.60	109.53	105.00	107.75	106.35	24,385,311
2022-07-13	104.30	107.55	104.30	105.94	104.57	21,832,818
2022-07-12	112.10	112.32	104.62	105.80	104.43	30,459,952
2022-07-11	109.98	110.00	106.52	108.00	106.60	16,990,443
2022-07-08	110.57	113.37	109.48	110.20	108.77	23,366,969
2022-07-07	112.25	112.45	107.00	109.70	108.28	31,900,836
2022-07-06	112.56	118.40	111.78	113.04	111.57	45,513,777
2022-07-05	110.20	117.25	106.01	113.48	112.01	66,601,023
2022-07-04	104.10	109.92	103.15	109.11	107.69	46,434,180
2022-07-01	103.99	105.28	101.58	102.80	101.47	18,685,305
2022-06-30	100.60	105.79	100.60	103.99	102.64	25,647,804
2022-06-29	101.20	104.85	100.18	101.43	100.11	21,958,757
2022-06-28	103.00	103.60	100.23	102.15	100.82	23,500,520
2022-06-27	104.10	106.91	102.64	103.46	102.12	36,200,229
2022-06-24	95.100	102.83	95.060	102.67	101.34	53,899,685
2022-06-23	93.810	94.800	92.450	94.460	93.235	25,590,277
2022-06-22	97.980	97.980	93.190	93.750	92.534	32,491,108
2022-06-21	98.500	99.360	96.470	97.680	96.413	20,299,304
2022-06-20	96.000	99.500	96.000	97.900	96.630	24,870,399
2022-06-17	95.660	97.000	93.000	96.000	94.755	29,527,364
2022-06-16	96.000	98.160	95.010	95.680	94.439	21,319,686
2022-06-15	94.000	97.290	93.790	95.630	94.389	28,137,053
2022-06-14	91.010	95.090	91.010	94.500	93.274	35,756,744
2022-06-13	95.210	96.690	92.550	93.000	91.794	69,299,620
2022-06-10	101.50	103.17	100.73	102.83	101.50	22,780,348
2022-06-09	104.58	105.69	102.11	102.62	101.29	21,496,490
2022-06-08	102.00	107.70	101.31	105.00	103.13	47,714,816
2022-06-07	98.990	101.90	97.290	100.44	98.649	38,691,949
2022-06-06	92.850	99.100	91.210	98.980	97.215	48,722,073
2022-06-02	92.410	92.850	89.880	90.640	89.023	35,818,189
2022-06-01	95.000	96.040	92.950	93.450	91.783	24,693,439
2022-05-31	92.900	96.460	90.830	95.310	93.610	33,035,270
2022-05-30	92.500	93.800	90.250	92.800	91.145	22,202,622
2022-05-27	90.100	96.000	90.000	92.480	90.831	47,462,707
2022-05-26	92.440	92.440	87.130	88.100	86.529	32,921,377
2022-05-25	92.090	92.990	90.600	91.330	89.701	18,287,878
2022-05-24	97.520	97.520	91.600	92.250	90.605	29,853,272
2022-05-23	99.100	99.360	97.100	97.510	95.771	11,287,742
2022-05-20	96.690	99.990	96.280	98.520	96.763	18,722,031
2022-05-19	94.380	96.400	94.250	95.910	94.199	12,864,641
2022-05-18	99.800	99.870	93.230	96.320	94.602	26,942,441
2022-05-17	98.740	99.520	97.000	99.370	97.598	13,144,518
2022-05-16	100.05	102.00	98.210	98.810	97.048	12,427,981
2022-05-13	102.41	103.40	100.23	100.89	99.091	8,991,246
2022-05-12	99.990	101.90	99.010	101.28	99.474	11,719,545
2022-05-11	97.400	102.90	96.110	100.65	98.855	24,960,839
2022-05-10	91.960	98.650	91.180	97.480	95.741	20,903,623
2022-05-09	94.050	95.500	93.220	93.630	91.960	10,944,824
2022-05-06	96.050	97.380	94.050	94.400	92.716	19,119,570

← NewerPage 18 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.