WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	53.820	54.760	53.210	53.530	53.530	22,088,116
2025-01-15	54.900	54.900	52.530	53.280	53.280	38,727,050
2025-01-14	53.810	55.350	53.520	55.000	55.000	32,668,663
2025-01-13	52.630	53.630	52.440	53.170	53.170	20,088,452
2025-01-10	53.470	54.300	52.940	53.360	53.360	33,453,661
2025-01-09	51.990	53.650	51.990	52.610	52.610	21,665,269
2025-01-08	52.160	52.540	51.130	51.910	51.910	22,650,358
2025-01-07	52.600	52.650	51.450	52.380	52.380	28,319,426
2025-01-06	52.690	53.500	51.810	52.900	52.900	30,660,559
2025-01-03	53.050	53.580	52.210	52.370	52.370	25,732,736
2025-01-02	55.030	55.290	52.700	53.060	53.060	35,081,813
2024-12-31	56.080	56.080	55.020	55.040	55.040	27,268,815
2024-12-30	54.550	56.400	54.520	56.100	56.100	33,545,208
2024-12-27	55.400	55.480	54.320	54.790	54.790	32,037,905
2024-12-26	55.270	56.070	55.000	55.510	55.510	20,462,296
2024-12-25	57.500	58.000	55.500	55.640	55.640	38,232,954
2024-12-24	56.070	56.600	56.070	56.450	56.450	23,649,233
2024-12-23	55.680	57.050	55.600	56.260	56.260	34,025,500
2024-12-20	55.880	56.530	55.610	55.790	55.790	23,471,436
2024-12-19	55.520	56.830	55.350	55.910	55.910	30,913,689
2024-12-18	55.800	56.400	55.460	56.100	56.100	25,541,278
2024-12-17	56.000	56.800	55.420	55.500	55.500	30,957,289
2024-12-16	56.210	57.100	55.870	56.210	56.210	36,168,357
2024-12-13	56.600	57.100	56.190	56.500	56.500	58,236,843
2024-12-12	57.300	57.550	56.350	57.090	57.090	48,225,597
2024-12-11	57.490	58.580	57.150	57.690	57.690	46,222,364
2024-12-10	60.510	60.740	57.750	57.970	57.970	90,935,235
2024-12-09	59.600	60.200	57.820	58.980	58.980	156,291,106
2024-12-06	51.200	56.380	51.100	55.220	55.220	105,503,865
2024-12-05	51.400	51.940	51.000	51.410	51.410	25,619,160
2024-12-04	52.200	52.300	51.200	51.480	51.480	32,394,914
2024-12-03	51.100	52.770	50.930	52.320	52.320	52,035,928
2024-12-02	50.010	51.370	49.700	51.220	51.220	38,367,487
2024-11-29	49.400	50.680	49.290	50.140	50.140	35,378,989
2024-11-28	50.070	50.350	49.240	49.400	49.400	26,474,189
2024-11-27	49.010	50.080	48.980	49.920	49.920	35,491,469
2024-11-26	49.290	49.850	48.940	49.000	49.000	25,269,905
2024-11-25	49.630	50.140	48.550	49.100	49.100	34,825,244
2024-11-22	52.010	52.010	49.560	49.630	49.630	53,904,398
2024-11-21	52.450	52.460	51.740	52.170	52.170	28,934,843
2024-11-20	51.800	53.080	51.680	52.570	52.570	45,149,262
2024-11-19	51.930	52.580	50.690	52.080	52.080	42,237,317
2024-11-18	52.470	53.100	51.360	51.620	51.620	48,239,819
2024-11-15	53.980	54.450	52.870	52.870	52.870	53,373,584
2024-11-14	56.190	56.770	54.250	54.400	54.400	56,726,757
2024-11-13	57.570	58.200	55.600	56.560	56.560	75,812,969
2024-11-12	57.520	61.000	57.160	58.300	58.300	112,714,805
2024-11-11	55.500	57.850	55.380	57.430	57.430	65,227,233
2024-11-08	57.860	58.050	55.920	56.120	56.120	81,524,704
2024-11-07	53.670	56.720	53.450	56.720	56.720	90,911,107
2024-11-06	53.800	56.500	53.530	54.900	54.900	102,920,470
2024-11-05	52.000	54.460	51.290	53.790	53.790	80,043,023
2024-11-04	51.150	52.480	51.080	51.960	51.960	40,771,396
2024-11-01	51.700	52.450	51.000	51.150	51.150	51,157,300
2024-10-31	51.760	52.960	51.500	52.000	52.000	53,455,433
2024-10-30	53.010	53.680	51.720	52.140	52.140	65,279,624
2024-10-29	55.950	56.150	53.420	53.490	53.490	108,811,925
2024-10-28	52.970	53.660	52.200	53.440	53.440	69,259,762
2024-10-25	49.880	53.160	49.800	53.000	53.000	114,701,118
2024-10-24	51.490	51.860	49.910	50.140	50.140	69,684,537

← NewerPage 8 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.