WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	128.20	131.40	125.00	127.00	127.00	83,702,202
2026-07-15	127.62	135.17	127.62	131.50	131.50	114,997,732
2026-07-14	118.88	127.75	117.92	127.51	127.51	75,092,356
2026-07-13	123.21	124.20	119.26	120.24	120.24	55,387,630
2026-07-10	120.00	126.73	120.00	123.30	123.30	68,307,583
2026-07-09	115.01	121.43	114.52	121.07	121.07	58,321,665
2026-07-08	118.39	120.25	115.31	115.40	115.40	50,987,524
2026-07-07	120.50	122.95	118.01	118.30	118.30	66,594,733
2026-07-06	123.01	128.05	122.00	122.97	122.97	92,169,753
2026-07-03	123.60	125.06	119.52	124.12	124.12	71,282,233
2026-07-02	123.85	129.15	121.00	121.30	121.30	84,469,887
2026-07-01	123.00	126.66	115.58	125.20	125.20	112,476,780
2026-06-30	125.00	126.80	123.00	124.51	124.51	79,375,930
2026-06-29	117.21	126.80	116.80	126.17	126.17	103,053,482
2026-06-26	119.00	121.07	116.96	118.18	118.18	68,494,200
2026-06-25	114.00	118.50	113.23	117.22	117.22	76,434,366
2026-06-24	106.90	116.94	106.90	115.40	115.40	109,805,764
2026-06-23	107.00	109.36	105.76	106.31	106.31	52,508,444
2026-06-22	103.16	106.97	101.70	106.83	106.83	57,196,228
2026-06-18	97.800	104.33	97.720	102.72	102.72	56,942,278
2026-06-17	98.260	98.790	96.500	98.200	98.200	27,350,461
2026-06-16	98.830	100.00	98.000	98.160	98.160	27,170,294
2026-06-15	99.100	99.760	97.840	99.370	99.370	36,769,909
2026-06-12	97.500	99.900	95.090	99.710	99.710	61,270,023
2026-06-11	96.010	97.600	95.530	97.070	97.070	32,918,052
2026-06-10	93.350	97.360	93.200	97.040	97.040	57,646,627
2026-06-09	93.880	93.880	88.320	93.480	93.480	82,447,808
2026-06-08	95.720	97.310	94.060	96.000	96.000	45,845,575
2026-06-05	98.380	100.24	96.030	96.560	96.560	42,453,191
2026-06-04	98.250	99.180	96.400	96.750	96.750	33,222,225
2026-06-03	99.370	100.30	98.000	98.850	98.850	34,171,358
2026-06-02	99.980	100.56	96.080	99.750	99.750	38,407,839
2026-06-01	101.63	104.39	99.260	99.990	99.990	52,903,280
2026-05-29	100.80	103.46	99.440	101.60	101.60	57,078,105
2026-05-28	102.48	102.98	99.800	100.80	99.221	33,744,141
2026-05-27	104.00	104.28	101.09	102.63	101.02	37,219,658
2026-05-26	102.00	104.35	100.61	104.11	102.48	39,096,909
2026-05-25	103.00	104.00	101.30	102.55	100.94	31,185,588
2026-05-22	105.38	105.45	102.58	103.98	103.98	33,222,712
2026-05-21	103.11	107.63	102.73	104.23	104.23	58,326,557
2026-05-20	101.40	104.55	101.21	103.10	103.10	32,547,313
2026-05-19	102.00	103.79	101.20	101.79	101.79	28,416,458
2026-05-18	102.90	103.82	101.32	102.05	102.05	27,470,882
2026-05-15	104.77	105.85	102.62	103.13	103.13	39,448,725
2026-05-14	110.00	111.37	103.00	103.01	103.01	60,141,319
2026-05-13	110.44	111.16	107.94	108.92	108.92	35,152,562
2026-05-12	108.00	113.16	107.74	110.33	110.33	64,994,069
2026-05-11	106.65	108.98	105.50	108.72	108.72	53,919,538
2026-05-08	110.01	110.20	106.70	106.80	106.80	45,533,569
2026-05-07	109.74	112.31	109.20	111.28	111.28	48,096,813
2026-05-06	111.63	111.74	108.00	109.00	109.00	54,092,239
2026-04-30	110.00	111.01	106.62	109.55	109.55	59,682,513
2026-04-29	111.00	114.50	109.92	111.18	111.18	104,052,161
2026-04-28	110.50	110.57	108.02	110.57	110.57	53,837,225
2026-04-27	99.960	101.19	99.160	100.52	100.52	32,219,614
2026-04-24	99.030	101.32	98.290	100.08	100.08	31,833,768
2026-04-23	99.920	101.27	98.890	100.19	100.19	35,649,196
2026-04-22	98.200	99.800	98.120	99.250	99.250	27,067,909
2026-04-21	99.500	99.990	97.610	98.550	98.550	29,936,684
2026-04-20	99.390	100.19	98.320	99.760	99.760	37,393,938

← NewerPage 2 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.