WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	103.11	103.70	96.900	98.050	96.301	31,040,602
2022-04-29	102.49	104.39	100.14	103.23	101.39	19,750,798
2022-04-28	104.16	104.48	101.48	103.28	101.44	13,008,617
2022-04-27	102.00	104.88	100.00	104.05	102.19	20,192,379
2022-04-26	98.500	105.36	98.500	102.45	100.62	26,308,179
2022-04-25	100.00	102.50	97.800	97.870	96.124	18,798,272
2022-04-22	96.500	102.24	95.680	101.60	99.788	22,879,869
2022-04-21	99.880	101.50	95.850	96.620	94.897	25,444,047
2022-04-20	102.77	104.70	99.450	100.87	99.071	16,525,193
2022-04-19	107.00	107.99	102.01	102.77	100.94	15,120,295
2022-04-18	107.80	109.19	106.60	107.10	105.19	9,662,288
2022-04-15	105.00	111.36	104.00	109.11	107.16	18,039,212
2022-04-14	102.88	107.20	101.80	106.33	104.43	18,532,972
2022-04-13	105.20	105.20	99.810	101.78	99.965	23,320,252
2022-04-12	103.80	106.94	102.66	106.41	104.51	26,265,349
2022-04-11	104.58	106.53	103.00	103.78	101.93	23,309,356
2022-04-08	106.88	108.53	103.80	105.00	103.13	17,289,697
2022-04-07	106.50	109.30	105.81	106.81	104.90	14,332,075
2022-04-06	112.00	112.72	106.77	108.09	106.16	18,235,791
2022-04-01	110.05	110.95	107.39	109.07	107.12	19,721,377
2022-03-31	113.44	113.80	109.80	112.38	110.38	19,035,298
2022-03-30	112.00	114.33	110.59	113.45	111.43	19,215,343
2022-03-29	111.35	113.48	110.00	111.77	109.78	16,222,471
2022-03-28	109.46	112.93	108.85	111.37	109.38	25,410,793
2022-03-25	116.00	118.00	109.35	109.86	107.90	37,596,957
2022-03-24	108.83	119.97	106.13	117.00	114.91	49,375,524
2022-03-23	104.20	111.14	103.39	110.38	108.41	30,573,479
2022-03-22	104.90	105.69	102.09	102.92	101.08	17,682,656
2022-03-21	106.33	107.20	103.13	105.70	103.81	20,552,098
2022-03-18	106.38	106.38	103.31	103.62	101.77	29,234,823
2022-03-17	105.99	109.20	104.00	106.91	105.00	45,039,883
2022-03-16	95.020	102.40	94.110	101.57	99.758	40,315,476
2022-03-15	93.000	98.160	91.010	93.170	91.508	31,989,210
2022-03-14	97.700	100.50	95.800	96.630	94.907	23,854,095
2022-03-11	99.920	101.00	95.410	98.710	96.949	35,493,540
2022-03-10	99.800	103.18	99.400	102.63	100.80	36,434,288
2022-03-09	98.100	98.950	88.600	93.800	92.127	40,698,495
2022-03-08	99.740	102.99	97.580	98.180	96.429	21,135,287
2022-03-07	100.66	100.89	97.410	99.100	97.332	20,440,349
2022-03-04	100.55	103.14	99.410	101.91	100.09	18,374,954
2022-03-03	105.00	105.01	101.05	102.79	100.96	14,154,843
2022-03-02	105.00	105.38	102.50	103.72	101.87	18,034,013
2022-03-01	104.66	106.93	102.90	105.75	103.86	18,779,656
2022-02-28	103.50	105.35	102.44	103.93	102.08	18,460,031
2022-02-25	100.67	106.20	100.67	103.40	101.56	35,331,785
2022-02-24	99.000	103.00	97.000	98.700	96.940	29,269,225
2022-02-23	96.870	100.62	96.500	99.660	97.882	20,501,785
2022-02-22	97.000	98.250	95.130	96.800	95.073	19,925,664
2022-02-21	101.20	102.11	96.570	98.200	96.449	20,408,652
2022-02-18	98.170	98.800	95.500	98.250	96.498	21,370,349
2022-02-17	97.330	99.130	95.820	98.400	96.645	30,201,181
2022-02-16	96.100	100.00	96.000	97.730	95.987	59,523,887
2022-02-15	85.310	93.830	85.060	93.830	92.156	61,659,254
2022-02-14	82.400	86.660	82.400	85.300	83.779	51,068,153
2022-02-11	84.100	86.250	81.820	83.070	81.588	61,654,897
2022-02-10	91.310	91.680	85.000	85.860	84.329	80,820,052
2022-02-09	93.000	93.880	89.500	92.730	91.076	58,723,395
2022-02-08	95.000	95.000	94.050	94.060	92.382	41,741,810
2022-02-07	107.50	109.29	104.04	104.50	102.64	17,891,129
2022-01-28	103.99	107.08	101.60	104.80	102.93	22,224,561

← NewerPage 19 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.