WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	104.55	106.99	102.00	103.40	103.40	63,223,922
2026-01-13	101.80	106.50	101.66	104.60	104.60	92,454,763
2026-01-12	100.00	101.00	97.600	98.680	98.680	44,395,155
2026-01-09	98.680	101.00	97.020	99.080	99.080	50,761,404
2026-01-08	98.810	99.900	97.000	98.170	98.170	42,066,945
2026-01-07	96.280	98.900	95.990	98.040	98.040	53,085,442
2026-01-06	95.130	96.500	94.110	96.250	96.250	46,375,706
2026-01-05	90.850	96.200	90.850	94.570	94.570	72,861,983
2025-12-31	91.900	93.790	90.640	90.640	90.640	41,916,589
2025-12-30	92.100	92.580	90.520	91.900	91.900	30,734,786
2025-12-29	92.630	93.500	91.650	92.500	92.500	28,416,907
2025-12-26	91.800	93.600	91.570	92.700	92.700	25,704,034
2025-12-25	90.880	92.000	90.280	91.940	91.940	22,181,970
2025-12-24	90.620	92.100	90.240	90.820	90.820	25,066,941
2025-12-23	91.600	91.790	90.340	90.620	90.620	25,125,527
2025-12-22	92.390	93.510	90.830	91.210	91.210	35,715,431
2025-12-19	91.000	94.690	90.500	92.470	92.470	46,376,162
2025-12-18	90.050	92.200	89.590	90.590	90.590	28,653,937
2025-12-17	89.370	91.100	88.730	90.590	90.590	30,157,676
2025-12-16	91.000	91.990	88.500	89.120	89.120	28,070,935
2025-12-15	92.800	93.400	91.000	91.210	91.210	34,165,715
2025-12-12	93.680	94.150	92.420	94.050	94.050	47,340,490
2025-12-11	92.990	95.660	92.760	93.400	93.400	45,759,605
2025-12-10	91.480	92.950	89.670	92.750	92.750	29,573,112
2025-12-09	91.400	94.330	91.050	92.170	92.170	39,010,211
2025-12-08	90.830	91.910	90.410	91.550	91.550	36,469,133
2025-12-05	90.250	91.480	89.520	90.400	90.400	38,458,131
2025-12-04	88.080	89.620	87.610	89.590	89.590	30,397,473
2025-12-03	89.100	89.500	87.180	87.620	87.620	46,647,670
2025-12-02	92.030	92.180	89.190	89.420	89.420	43,333,906
2025-12-01	91.390	92.300	91.000	92.300	92.300	27,599,507
2025-11-28	92.200	92.490	90.800	91.190	91.190	31,870,398
2025-11-27	93.500	93.500	91.220	92.200	92.200	50,612,497
2025-11-26	94.650	96.500	93.870	95.280	95.280	33,128,914
2025-11-25	95.300	95.600	94.030	94.310	94.310	32,183,223
2025-11-24	93.000	94.070	92.020	93.970	93.970	32,836,673
2025-11-21	93.050	94.330	90.500	91.800	91.800	34,684,075
2025-11-20	94.390	95.630	93.420	93.670	93.670	24,515,083
2025-11-19	92.320	94.300	91.770	93.200	93.200	24,698,138
2025-11-18	93.750	94.410	92.010	92.320	92.320	28,923,041
2025-11-17	95.000	95.000	92.700	93.760	93.760	27,493,232
2025-11-14	95.580	96.650	94.740	95.020	95.020	31,867,456
2025-11-13	93.200	96.900	92.500	96.460	96.460	56,345,813
2025-11-12	92.900	94.470	92.280	92.350	92.350	34,959,669
2025-11-11	94.400	94.400	92.250	92.500	92.500	23,067,973
2025-11-10	94.680	94.840	92.240	93.450	93.450	40,864,906
2025-11-07	95.000	95.810	94.000	94.840	94.840	23,402,294
2025-11-06	94.400	95.870	93.560	95.690	95.690	29,814,825
2025-11-05	92.130	95.700	92.130	94.310	94.310	39,100,692
2025-11-04	96.000	96.020	93.240	93.810	93.810	54,686,065
2025-11-03	99.430	99.870	95.800	96.410	96.410	55,846,710
2025-10-31	97.410	100.50	96.550	99.400	99.400	65,694,079
2025-10-30	100.50	100.50	96.460	97.060	97.060	123,118,577
2025-10-29	103.25	106.93	102.84	106.04	106.04	45,323,403
2025-10-28	106.79	108.28	103.90	103.96	103.96	46,230,959
2025-10-27	110.60	111.00	105.30	106.64	106.64	71,976,496
2025-10-24	102.50	105.35	101.96	103.81	103.81	37,900,400
2025-10-23	100.95	102.00	99.810	101.90	101.90	22,487,548
2025-10-22	101.29	102.88	100.71	100.90	100.90	21,132,156
2025-10-21	99.860	102.11	99.020	102.04	102.04	33,544,687

← NewerPage 4 of 5 · 241 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.