WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	52.860	53.980	52.600	53.890	53.890	25,889,868
2025-04-18	52.560	53.450	52.350	52.850	52.850	24,025,518
2025-04-17	51.980	52.590	51.820	52.510	52.510	26,699,497
2025-04-16	52.400	52.400	51.100	52.360	52.360	40,987,053
2025-04-15	53.060	53.060	51.900	52.580	52.580	38,832,857
2025-04-14	53.000	54.260	52.750	53.110	53.110	62,562,509
2025-04-11	52.100	52.850	51.450	52.100	52.100	63,119,852
2025-04-10	53.800	53.810	52.000	52.300	52.300	83,825,963
2025-04-09	49.800	51.250	48.480	51.250	51.250	120,709,690
2025-04-08	58.080	58.140	51.450	51.610	51.610	127,288,498
2025-04-07	57.810	58.380	57.170	57.170	57.170	42,101,088
2025-04-03	65.500	66.390	63.420	63.520	63.520	50,284,049
2025-04-02	68.230	68.230	65.770	66.050	66.050	38,346,610
2025-04-01	67.700	70.000	67.470	68.230	68.230	47,878,141
2025-03-31	67.100	68.480	66.880	67.320	67.320	22,671,589
2025-03-28	67.970	69.470	67.580	67.790	67.790	29,155,668
2025-03-27	65.500	68.120	65.390	68.000	68.000	36,547,707
2025-03-26	66.590	67.140	65.620	65.740	65.740	21,577,690
2025-03-25	67.330	67.890	66.430	66.590	66.590	21,148,141
2025-03-24	67.020	67.800	66.800	67.360	67.360	27,848,937
2025-03-21	69.160	69.570	66.720	66.980	66.980	47,039,264
2025-03-20	70.010	70.530	68.320	69.570	69.570	39,134,459
2025-03-19	69.690	70.680	69.230	70.000	70.000	54,903,454
2025-03-18	67.800	70.430	67.200	69.680	69.680	97,898,373
2025-03-17	64.200	64.500	63.420	64.030	64.030	25,984,406
2025-03-14	61.350	64.410	61.110	63.910	63.910	55,967,015
2025-03-13	61.570	61.970	60.780	61.100	61.100	17,031,845
2025-03-12	61.750	62.720	61.400	61.590	61.590	20,012,391
2025-03-11	60.890	61.810	60.710	61.630	61.630	22,514,528
2025-03-10	63.340	63.490	61.360	62.000	62.000	28,809,317
2025-03-07	62.000	63.150	61.850	62.510	62.510	34,912,815
2025-03-06	60.500	62.740	60.500	62.380	62.380	43,806,681
2025-03-05	60.860	60.930	59.520	59.900	59.900	25,860,748
2025-03-04	60.100	60.660	59.650	60.380	60.380	31,672,279
2025-03-03	61.440	62.000	60.040	60.670	60.670	40,376,144
2025-02-28	61.890	62.600	60.650	61.130	61.130	42,652,905
2025-02-27	63.750	64.440	61.860	62.450	62.450	51,139,663
2025-02-26	63.000	64.630	62.820	64.430	64.430	43,034,189
2025-02-25	61.700	63.300	61.700	62.480	62.480	52,598,363
2025-02-24	67.200	67.200	63.400	63.610	63.610	96,510,621
2025-02-21	64.500	69.250	64.500	68.410	68.410	75,372,254
2025-02-20	62.480	64.880	62.210	64.360	64.360	53,128,670
2025-02-19	61.180	63.980	60.800	62.500	62.500	49,371,533
2025-02-18	62.000	62.920	61.180	61.480	61.480	47,896,392
2025-02-17	60.840	62.560	60.100	62.320	62.320	76,688,257
2025-02-14	57.050	60.160	57.050	59.480	59.480	72,335,570
2025-02-13	57.600	58.070	56.750	56.860	56.860	24,749,772
2025-02-12	57.530	57.780	56.960	57.630	57.630	27,220,846
2025-02-11	58.800	58.860	57.500	57.510	57.510	24,211,491
2025-02-10	57.980	59.180	57.950	58.600	58.600	30,161,814
2025-02-07	58.410	59.000	57.400	58.170	58.170	43,621,078
2025-02-06	56.000	58.360	55.690	58.050	58.050	47,049,082
2025-02-05	55.900	56.250	55.280	55.990	55.990	26,988,519
2025-01-27	55.870	56.280	55.330	55.360	55.360	21,933,654
2025-01-24	54.350	57.000	54.180	55.860	55.860	48,068,381
2025-01-23	55.100	55.550	54.370	54.380	54.380	23,325,664
2025-01-22	55.280	55.630	54.370	54.570	54.570	22,344,745
2025-01-21	56.030	56.300	54.510	55.490	55.490	37,905,400
2025-01-20	53.620	56.690	53.620	56.030	56.030	57,883,290
2025-01-17	53.220	53.570	52.880	53.000	53.000	20,987,941

← NewerPage 7 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.