WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	102.50	105.52	102.50	103.22	101.38	22,569,238
2022-01-26	110.80	111.80	102.18	104.22	102.36	33,871,616
2022-01-25	111.10	112.83	109.70	109.70	107.74	13,024,088
2022-01-24	106.16	112.32	106.06	111.90	109.90	22,810,656
2022-01-21	110.34	110.34	106.07	107.69	105.77	28,115,387
2022-01-20	111.48	113.50	110.40	111.00	109.02	18,659,765
2022-01-19	119.50	120.46	110.27	112.00	110.00	40,094,588
2022-01-18	114.13	119.58	113.10	117.80	115.70	22,825,120
2022-01-17	113.98	115.80	111.66	114.16	112.12	20,938,211
2022-01-14	114.69	117.20	113.90	113.98	111.95	16,571,128
2022-01-13	116.90	119.34	115.80	115.83	113.76	18,734,964
2022-01-12	116.46	118.32	115.04	116.90	114.81	21,678,322
2022-01-11	111.50	117.27	111.49	116.49	114.41	30,074,861
2022-01-10	108.00	113.13	105.00	112.01	110.01	26,360,622
2022-01-07	108.30	109.66	107.15	108.88	106.94	21,757,914
2022-01-06	108.50	111.36	107.51	108.11	106.18	25,890,594
2022-01-05	107.80	110.68	107.09	109.76	107.80	36,969,225
2022-01-04	115.00	115.20	106.75	108.80	106.86	63,180,219
2021-12-31	120.37	121.15	117.68	118.58	116.46	17,207,306
2021-12-30	119.19	121.50	116.88	120.01	117.87	17,329,148
2021-12-29	118.18	122.82	117.99	119.19	117.06	26,986,445
2021-12-28	113.20	119.98	112.60	119.10	116.98	43,804,983
2021-12-27	112.20	114.30	110.80	114.19	112.15	23,917,666
2021-12-24	115.00	115.25	110.88	112.03	110.03	26,916,806
2021-12-23	116.90	118.00	114.34	114.96	112.91	21,119,768
2021-12-22	117.00	118.58	115.00	115.74	113.68	22,402,459
2021-12-21	114.90	118.88	114.90	118.00	115.90	35,500,182
2021-12-20	115.15	118.91	113.88	114.38	112.34	64,964,058
2021-12-17	127.00	130.62	124.58	124.80	122.57	53,842,740
2021-12-16	119.80	126.46	119.03	124.96	122.73	81,618,258
2021-12-15	137.01	137.10	124.02	124.02	121.81	49,720,223
2021-12-14	135.29	137.95	135.29	137.80	135.34	17,027,471
2021-12-13	139.86	140.18	135.00	135.28	132.87	23,453,631
2021-12-10	139.68	141.29	138.55	139.90	137.40	14,618,151
2021-12-09	140.08	143.60	137.35	141.41	138.89	19,634,032
2021-12-08	137.20	140.10	136.68	139.50	137.01	15,634,482
2021-12-07	137.25	138.60	135.82	136.68	134.24	13,291,201
2021-12-06	141.10	141.10	135.99	136.72	134.28	19,096,191
2021-12-03	141.80	144.58	140.59	141.80	139.27	14,177,818
2021-12-02	145.77	145.87	140.26	141.60	139.07	21,898,971
2021-12-01	144.70	148.80	143.28	146.32	143.71	21,286,236
2021-11-30	142.00	144.52	141.00	144.00	141.43	17,337,075
2021-11-29	143.60	146.00	141.50	143.00	140.45	30,237,731
2021-11-26	137.00	141.47	137.00	139.66	137.17	31,292,141
2021-11-25	132.60	135.79	131.87	134.81	132.41	16,598,515
2021-11-24	129.20	133.30	128.50	132.98	130.61	21,383,790
2021-11-23	128.10	130.66	128.10	129.97	127.65	17,203,181
2021-11-22	130.31	130.99	127.90	128.80	126.50	19,486,241
2021-11-19	129.90	131.60	128.60	130.30	127.98	19,287,497
2021-11-18	135.66	135.66	130.36	131.00	128.66	22,483,384
2021-11-17	139.00	142.66	136.03	136.55	134.11	23,182,522
2021-11-16	131.99	137.50	131.51	136.48	134.05	30,805,682
2021-11-15	129.10	132.11	128.55	131.36	129.02	19,066,701
2021-11-12	130.11	130.99	128.03	128.90	126.60	12,788,711
2021-11-11	128.43	133.00	127.80	130.11	127.79	24,676,370
2021-11-10	126.50	128.76	124.46	128.42	126.13	27,876,314
2021-11-09	123.20	127.56	122.41	126.98	124.72	30,637,249
2021-11-08	127.76	129.34	121.50	122.90	120.71	40,585,324
2021-11-05	126.95	128.59	125.63	126.40	124.15	25,100,847
2021-11-04	132.50	133.83	125.00	126.49	124.23	47,986,617

← NewerPage 20 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.