WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	81.210	83.140	81.210	82.600	82.600	41,579,552
2025-07-17	78.910	81.490	78.530	81.020	81.020	41,583,700
2025-07-16	79.660	80.470	78.380	78.810	78.810	31,624,768
2025-07-15	78.940	80.860	78.940	80.080	80.080	45,216,480
2025-07-14	77.500	79.520	77.210	78.600	78.600	78,030,080
2025-07-11	73.500	77.150	73.300	77.150	77.150	81,113,216
2025-07-10	69.810	71.390	69.810	70.140	70.140	29,862,153
2025-07-09	69.390	70.980	68.900	69.700	69.700	23,089,854
2025-07-08	69.630	70.880	69.550	70.400	70.400	19,888,448
2025-07-07	70.750	70.750	69.220	69.840	69.840	21,036,866
2025-07-04	70.720	71.650	70.040	70.820	70.820	23,136,591
2025-07-03	70.200	71.070	69.900	70.720	70.720	22,708,099
2025-07-02	70.980	71.380	69.960	70.200	70.200	21,889,138
2025-07-01	69.110	71.390	69.110	70.700	70.700	34,360,885
2025-06-30	65.720	69.650	65.600	69.550	69.550	46,834,337
2025-06-27	65.680	66.420	65.320	65.830	65.830	19,691,383
2025-06-26	67.500	67.500	65.520	65.680	65.680	31,567,730
2025-06-25	67.200	67.940	66.330	67.810	67.810	24,862,764
2025-06-24	65.600	66.840	65.600	66.840	66.840	29,053,135
2025-06-23	64.660	65.430	63.910	65.270	65.270	25,850,252
2025-06-20	64.980	65.500	64.800	65.270	65.270	21,099,073
2025-06-19	65.710	66.240	64.500	64.930	64.930	25,325,873
2025-06-18	66.300	66.990	65.500	65.700	65.700	34,024,258
2025-06-17	69.000	69.370	66.360	66.500	66.500	36,580,840
2025-06-16	67.850	69.390	66.600	68.460	68.460	32,435,887
2025-06-13	67.710	69.940	67.310	68.270	68.270	56,161,546
2025-06-12	65.060	67.800	64.750	67.710	67.710	47,755,525
2025-06-11	65.300	65.550	64.720	65.050	65.050	25,372,423
2025-06-10	64.810	66.320	64.600	64.900	64.900	35,314,261
2025-06-09	64.390	65.880	63.960	64.800	64.800	33,232,837
2025-06-06	64.480	64.580	63.700	64.000	64.000	20,756,394
2025-06-05	65.130	65.210	63.720	64.480	64.480	24,417,831
2025-06-04	64.450	65.430	64.030	65.120	65.120	28,811,339
2025-06-03	63.830	64.580	63.500	64.470	64.470	24,032,722
2025-05-30	64.000	64.630	63.510	63.510	63.510	28,171,565
2025-05-29	61.850	64.730	61.820	64.700	64.700	42,527,115
2025-05-28	62.200	62.390	61.560	61.650	61.650	15,864,741
2025-05-27	61.990	62.660	61.540	62.200	62.200	21,914,977
2025-05-26	62.050	63.020	61.420	61.670	61.670	29,521,148
2025-05-23	63.610	64.210	61.970	62.050	62.050	45,797,261
2025-05-22	61.500	63.120	60.900	62.790	62.790	35,359,915
2025-05-21	61.280	62.750	60.900	62.050	62.050	29,769,258
2025-05-20	61.300	62.980	61.300	62.660	62.660	31,864,802
2025-05-19	61.100	61.180	60.150	61.050	61.050	17,931,667
2025-05-16	61.000	61.400	60.400	61.360	61.360	21,007,650
2025-05-15	61.100	62.340	60.800	61.390	61.390	34,311,570
2025-05-14	60.190	61.280	59.620	61.030	61.030	34,142,847
2025-05-13	60.600	60.610	59.700	59.860	59.860	30,386,693
2025-05-12	58.000	59.980	58.000	59.410	59.410	37,304,930
2025-05-09	58.800	59.390	58.480	59.060	59.060	24,089,989
2025-05-08	58.260	59.390	58.090	58.980	58.980	34,488,482
2025-05-07	61.400	61.400	57.920	58.250	58.250	64,309,752
2025-05-06	60.990	61.140	59.880	60.340	60.340	40,910,740
2025-04-30	60.790	60.800	59.090	59.170	59.170	43,039,531
2025-04-29	59.500	61.580	59.230	60.450	60.450	67,722,044
2025-04-28	57.350	58.570	56.700	58.090	58.090	35,113,590
2025-04-25	57.120	57.920	56.780	57.360	57.360	32,632,846
2025-04-24	56.220	57.710	56.000	56.420	56.420	37,275,533
2025-04-23	55.810	56.840	55.650	56.220	56.220	48,797,630
2025-04-22	53.680	54.950	53.370	54.550	54.550	37,034,654

← NewerPage 6 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.