WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	50.820	52.500	50.300	51.490	51.490	86,032,533
2024-10-22	50.210	51.440	49.900	50.800	50.800	57,435,110
2024-10-21	50.520	50.920	49.620	50.360	50.360	71,842,206
2024-10-18	47.800	51.470	47.780	50.220	50.220	98,291,391
2024-10-17	49.300	49.540	48.160	48.180	48.180	48,738,750
2024-10-16	49.000	49.760	48.500	48.960	48.960	59,490,609
2024-10-15	51.920	52.300	50.050	50.080	50.080	64,582,620
2024-10-14	51.950	52.180	50.400	51.900	51.900	78,022,342
2024-10-11	53.980	53.980	50.680	51.450	51.450	106,652,642
2024-10-10	56.080	57.610	54.460	54.930	54.930	117,117,450
2024-10-09	57.530	59.500	54.880	55.790	55.790	182,769,568
2024-10-08	57.600	57.600	54.520	57.600	57.600	210,749,003
2024-09-30	52.360	52.360	50.900	52.360	52.360	150,933,792
2024-09-27	44.000	47.600	44.000	47.600	47.600	116,014,674
2024-09-26	41.840	43.330	41.500	43.270	43.270	96,158,296
2024-09-25	42.950	44.440	42.500	42.710	42.710	124,264,408
2024-09-24	42.000	42.520	40.890	42.500	42.500	83,010,374
2024-09-23	43.000	43.790	41.440	41.750	41.750	103,603,589
2024-09-20	40.680	40.920	40.360	40.580	40.580	28,698,646
2024-09-19	40.150	41.100	39.870	40.680	40.680	43,310,009
2024-09-18	39.760	40.100	39.410	40.020	40.020	22,206,883
2024-09-13	39.980	40.680	39.760	39.820	39.820	45,209,438
2024-09-12	38.560	40.230	38.500	39.760	39.760	56,502,329
2024-09-11	37.550	38.680	37.340	38.540	38.540	49,095,767
2024-09-10	39.000	39.000	36.860	37.290	37.290	72,796,613
2024-09-09	38.760	40.580	38.680	39.410	39.410	51,741,414
2024-09-06	39.660	39.720	38.780	38.800	38.800	19,939,377
2024-09-05	39.350	40.360	39.350	39.660	39.660	30,481,701
2024-09-04	38.230	39.710	38.210	39.400	39.400	43,153,870
2024-09-03	37.740	38.530	37.620	38.390	38.390	27,042,798
2024-09-02	39.050	39.180	37.720	37.740	37.740	36,211,041
2024-08-30	38.880	39.620	38.430	39.180	39.180	41,064,074
2024-08-29	38.100	38.970	37.840	38.710	38.710	31,305,477
2024-08-28	37.990	38.480	37.710	38.300	38.300	23,596,339
2024-08-27	38.000	38.430	37.700	38.070	38.070	21,677,917
2024-08-26	37.520	38.200	37.310	38.140	38.140	30,918,358
2024-08-23	37.490	37.760	37.340	37.490	37.490	18,963,321
2024-08-22	38.680	38.990	37.400	37.500	37.500	38,646,923
2024-08-21	39.410	39.420	38.600	38.740	38.740	24,405,877
2024-08-20	39.900	39.980	39.210	39.300	39.300	19,110,928
2024-08-19	40.110	40.450	39.670	39.770	39.770	22,555,142
2024-08-16	40.140	40.490	39.650	40.220	40.220	24,500,807
2024-08-15	39.810	40.580	39.640	40.130	40.130	28,115,376
2024-08-14	41.170	41.190	39.840	39.870	39.870	35,728,744
2024-08-13	41.450	41.500	40.800	41.200	41.200	23,184,156
2024-08-12	41.490	41.720	41.080	41.380	41.380	23,924,225
2024-08-09	42.630	42.780	41.500	41.500	41.500	43,452,449
2024-08-08	42.700	43.260	42.470	42.500	42.500	34,853,044
2024-08-07	43.310	43.400	42.730	42.900	42.900	34,386,071
2024-08-06	42.950	43.700	42.500	43.400	43.400	57,347,347
2024-08-05	42.660	43.790	42.420	42.490	42.490	63,580,250
2024-08-02	42.180	43.810	42.060	42.910	42.910	75,936,404
2024-08-01	42.580	42.660	41.860	42.300	42.300	54,472,771
2024-07-31	40.660	42.680	40.590	42.540	42.540	82,355,479
2024-07-30	40.000	41.500	40.000	40.690	40.690	100,484,930
2024-07-29	39.530	39.650	38.600	39.000	39.000	29,456,877
2024-07-26	39.360	39.830	39.150	39.540	39.540	25,293,667
2024-07-25	38.410	39.570	38.330	39.260	39.260	31,644,838
2024-07-24	39.190	39.880	38.500	38.650	38.650	29,181,638
2024-07-23	39.850	39.950	39.140	39.200	39.200	31,913,839

← NewerPage 9 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.