WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	98.100	100.55	97.500	98.890	98.890	29,847,710
2025-10-17	100.80	101.26	96.460	96.600	96.600	39,641,854
2025-10-16	99.460	102.43	98.660	101.06	101.06	39,160,445
2025-10-15	96.100	99.650	94.850	99.460	99.460	42,180,075
2025-10-14	101.05	101.90	95.340	95.920	95.920	56,189,084
2025-10-13	98.000	101.04	97.800	99.730	99.730	70,093,590
2025-10-10	111.78	111.80	104.50	104.72	104.72	68,930,865
2025-10-09	112.03	113.97	109.85	112.85	112.85	55,470,829
2025-09-30	105.27	112.26	105.22	112.03	112.03	70,739,544
2025-09-29	102.90	105.60	101.50	105.27	105.27	46,935,401
2025-09-26	104.70	104.94	101.66	102.92	102.92	48,528,522
2025-09-25	104.88	108.50	104.88	107.38	107.38	52,709,691
2025-09-24	104.02	106.17	104.02	105.03	105.03	39,349,193
2025-09-23	108.50	109.73	102.69	104.78	104.78	64,331,421
2025-09-22	108.01	110.53	106.76	109.03	109.03	43,983,582
2025-09-19	107.70	109.97	105.00	108.75	108.75	50,163,714
2025-09-18	109.47	110.90	106.06	107.43	107.43	54,306,896
2025-09-17	106.89	110.72	105.38	109.29	109.29	49,765,207
2025-09-16	106.50	107.50	105.53	107.05	107.05	35,000,928
2025-09-15	105.00	108.99	105.00	107.00	107.00	51,392,197
2025-09-12	105.60	107.28	103.31	105.47	105.47	56,662,117
2025-09-11	99.000	105.20	97.550	104.65	104.65	100,340,190
2025-09-10	106.10	109.37	105.80	107.23	107.23	47,851,765
2025-09-09	108.94	112.65	105.32	106.37	106.37	64,218,447
2025-09-08	108.38	111.88	106.77	110.60	110.60	71,097,532
2025-09-05	101.93	108.32	100.20	107.40	107.40	80,229,245
2025-09-04	112.27	112.70	99.980	101.94	101.94	102,863,435
2025-09-03	111.72	112.95	108.69	110.88	110.88	71,937,192
2025-09-02	111.00	115.79	109.55	112.00	112.00	106,125,769
2025-09-01	104.20	112.01	101.51	111.58	111.58	101,245,380
2025-08-29	95.780	103.96	95.620	103.30	103.30	101,659,553
2025-08-28	94.930	95.850	92.500	95.690	95.690	58,306,073
2025-08-27	97.400	98.990	95.400	95.400	95.400	62,020,093
2025-08-26	99.400	99.400	96.410	96.800	96.800	67,004,694
2025-08-25	95.440	100.00	94.690	99.980	99.980	93,311,762
2025-08-22	92.000	94.020	91.250	94.000	94.000	58,016,380
2025-08-21	92.300	93.330	91.200	91.700	91.700	39,717,015
2025-08-20	89.370	91.980	89.080	91.810	91.810	82,113,831
2025-08-19	97.150	99.000	90.010	90.260	90.260	131,165,425
2025-08-18	97.800	99.300	96.500	96.980	96.980	62,711,456
2025-08-15	97.550	99.300	96.660	97.800	97.800	54,792,951
2025-08-14	99.000	102.36	97.300	98.680	98.680	80,763,150
2025-08-13	92.100	99.500	91.640	98.120	98.120	103,105,177
2025-08-12	91.550	91.750	90.100	91.500	91.500	37,173,126
2025-08-11	90.800	92.500	90.600	91.230	91.230	40,431,874
2025-08-08	90.300	91.650	89.000	90.660	90.660	42,206,329
2025-08-07	92.460	93.920	90.060	91.210	91.210	58,367,873
2025-08-06	93.290	95.750	92.980	93.580	93.580	52,525,501
2025-08-05	92.900	94.150	92.520	93.290	93.290	48,498,304
2025-08-04	93.000	93.000	89.610	91.850	91.850	63,916,807
2025-08-01	95.590	96.390	92.360	93.000	93.000	89,326,337
2025-07-31	96.000	98.850	94.920	96.270	96.270	98,354,070
2025-07-30	98.600	102.49	97.250	98.850	98.850	92,913,994
2025-07-29	93.450	99.760	90.700	98.690	98.690	94,014,709
2025-07-28	89.500	91.620	88.810	91.620	91.620	53,268,026
2025-07-25	87.000	91.200	86.390	88.880	88.880	61,094,107
2025-07-24	83.660	87.000	83.510	87.000	87.000	47,977,765
2025-07-23	83.800	85.590	83.300	84.060	84.060	48,992,806
2025-07-22	82.120	85.930	82.000	82.780	82.780	45,281,369
2025-07-21	82.610	83.490	80.840	82.760	82.760	49,675,278

← NewerPage 5 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.