WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	105.00	105.07	99.270	99.390	99.390	77,728,200
2026-04-16	107.11	107.88	105.59	105.66	105.66	34,764,777
2026-04-15	108.30	108.75	105.44	106.83	106.83	36,784,649
2026-04-14	106.71	106.80	104.12	106.55	106.55	31,017,434
2026-04-13	105.80	106.78	104.91	105.71	105.71	24,960,897
2026-04-10	106.00	107.66	105.51	106.33	106.33	32,372,285
2026-04-09	103.73	107.68	102.97	106.19	106.19	47,702,937
2026-04-08	104.00	104.33	101.17	103.74	103.74	46,251,561
2026-04-07	100.02	103.26	98.420	101.30	101.30	33,729,558
2026-04-03	100.70	101.35	98.840	99.990	99.990	45,763,112
2026-04-02	103.00	104.60	102.28	103.19	103.19	47,333,217
2026-04-01	100.06	104.11	98.080	103.81	103.81	79,027,635
2026-03-31	96.750	100.21	96.750	98.100	98.100	52,643,950
2026-03-30	95.900	96.910	94.610	96.610	96.610	36,907,260
2026-03-27	93.900	97.260	93.810	97.000	97.000	44,890,014
2026-03-26	94.450	96.500	94.230	94.730	94.730	37,255,907
2026-03-25	94.630	94.930	92.980	94.020	94.020	37,014,110
2026-03-24	90.000	93.680	90.000	93.680	93.680	75,717,953
2026-03-23	89.310	90.520	87.090	87.790	87.790	41,403,770
2026-03-20	91.570	93.590	90.900	90.900	90.900	25,043,721
2026-03-19	92.000	92.740	91.240	91.580	91.580	24,071,676
2026-03-18	92.470	93.550	92.140	93.490	93.490	23,283,042
2026-03-17	91.330	94.580	91.120	92.460	92.460	40,884,070
2026-03-16	90.680	91.520	89.130	91.100	91.100	27,805,027
2026-03-13	91.150	92.150	90.720	90.870	90.870	22,711,092
2026-03-12	92.890	93.630	91.010	91.910	91.910	27,497,403
2026-03-11	94.300	94.950	92.520	92.890	92.890	25,034,089
2026-03-10	92.500	94.600	92.400	94.150	94.150	28,913,653
2026-03-09	91.700	91.780	89.100	91.100	91.100	34,843,968
2026-03-06	92.300	94.250	92.050	93.300	93.300	26,855,673
2026-03-05	93.460	94.170	91.860	92.450	92.450	26,160,347
2026-03-04	93.300	94.380	91.550	92.020	92.020	29,643,432
2026-03-03	96.320	97.950	93.680	93.750	93.750	36,272,286
2026-03-02	96.100	98.360	95.560	96.040	96.040	33,503,333
2026-02-27	97.880	99.080	97.180	98.010	98.010	23,505,883
2026-02-26	99.530	99.780	97.800	98.010	98.010	24,430,880
2026-02-25	100.10	100.55	98.220	99.850	99.850	27,722,980
2026-02-24	103.66	103.88	100.00	100.17	100.17	32,775,075
2026-02-13	104.89	104.89	101.78	101.91	101.91	32,987,519
2026-02-12	102.75	106.58	102.41	104.90	104.90	52,640,388
2026-02-11	101.86	102.80	101.00	102.14	102.14	29,192,048
2026-02-10	98.690	102.21	98.250	101.35	101.35	42,158,894
2026-02-09	98.400	98.770	97.070	98.700	98.700	25,707,333
2026-02-06	96.380	98.880	95.660	97.830	97.830	35,194,208
2026-02-05	96.100	98.470	96.000	97.110	97.110	39,399,820
2026-02-04	94.000	95.990	92.820	95.610	95.610	33,263,198
2026-02-03	93.400	94.850	92.430	94.600	94.600	29,167,558
2026-02-02	95.210	96.180	92.910	93.200	93.200	36,299,293
2026-01-30	97.850	98.780	95.200	95.200	95.200	40,250,593
2026-01-29	95.620	98.550	94.650	98.020	98.020	53,559,050
2026-01-28	96.000	96.300	94.630	95.700	95.700	45,746,814
2026-01-27	96.870	97.750	95.330	95.790	95.790	38,180,938
2026-01-26	97.850	97.980	95.810	96.720	96.720	40,233,886
2026-01-23	98.010	99.380	96.940	97.600	97.600	38,684,113
2026-01-22	99.000	99.660	96.560	97.600	97.600	41,518,786
2026-01-21	99.000	100.76	98.200	98.550	98.550	38,689,831
2026-01-20	101.88	102.30	97.870	99.460	99.460	48,113,085
2026-01-19	104.40	105.73	100.50	102.39	102.39	47,908,291
2026-01-16	103.58	106.30	102.89	104.30	104.30	44,775,203
2026-01-15	103.01	105.88	102.52	103.56	103.56	36,722,910

← NewerPage 3 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.