WuXi AppTec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	156.94	159.92	139.05	144.30	144.30	83,609,133
2026-10-15	152.00	156.70	151.82	154.50	154.50	33,006,685
2026-10-14	156.00	156.97	153.95	154.18	154.18	21,896,465
2026-10-13	155.00	158.56	152.08	157.35	157.35	32,301,545
2026-10-12	158.35	161.50	157.16	157.85	157.85	29,788,754
2026-10-09	162.00	162.50	151.62	157.80	157.80	60,449,666
2026-10-08	167.42	170.00	161.69	162.00	162.00	44,716,952
2026-09-30	160.01	169.20	159.40	167.34	167.34	44,950,902
2026-09-29	161.81	166.68	159.47	160.66	160.66	30,317,949
2026-09-28	164.75	165.88	159.89	161.80	161.80	35,011,872
2026-09-24	166.80	168.57	162.30	162.40	162.40	34,691,908
2026-09-23	167.18	170.33	166.70	167.95	167.95	26,922,445
2026-09-22	167.91	171.20	165.54	167.85	167.85	36,997,115
2026-09-21	161.99	168.28	161.00	167.96	167.96	51,260,107
2026-09-18	161.11	164.55	158.70	160.00	160.00	37,410,314
2026-09-17	157.00	162.46	156.79	160.49	160.49	37,631,323
2026-09-16	156.13	160.99	155.10	157.71	157.71	31,047,040
2026-09-15	157.10	159.68	155.92	156.67	156.67	26,107,732
2026-09-14	151.23	158.88	150.00	158.86	158.86	44,025,561
2026-09-11	154.00	154.36	149.70	151.24	151.24	30,359,896
2026-09-10	154.15	155.30	152.03	154.50	154.50	25,670,806
2026-09-09	155.05	157.17	152.89	154.88	154.88	28,707,948
2026-09-08	152.97	156.35	152.05	156.35	156.35	36,395,916
2026-09-07	152.93	155.36	152.38	153.25	153.25	23,783,087
2026-09-04	155.88	157.01	153.21	153.83	153.83	25,721,662
2026-09-03	157.69	158.88	154.26	156.63	156.12	30,103,852
2026-09-02	154.55	157.70	151.70	155.99	155.48	42,107,011
2026-09-01	154.70	154.98	152.01	154.40	153.90	29,339,983
2026-08-31	154.26	155.45	150.22	154.78	154.28	47,625,356
2026-08-28	159.95	161.35	156.56	157.40	156.89	29,193,729
2026-08-27	159.38	160.41	157.00	159.94	159.94	34,944,567
2026-08-26	161.00	163.40	157.91	159.25	159.25	34,418,484
2026-08-25	154.13	161.29	154.10	161.00	161.00	59,050,998
2026-08-24	160.99	163.40	153.77	155.84	155.84	68,557,475
2026-08-21	164.00	166.39	162.11	162.86	162.86	57,244,517
2026-08-20	171.00	173.60	165.97	167.90	167.90	85,911,366
2026-08-19	167.00	168.50	162.40	164.00	164.00	55,791,603
2026-08-18	165.10	168.70	163.50	167.18	167.18	50,378,126
2026-08-17	159.00	168.38	157.40	166.89	166.89	68,943,301
2026-08-14	160.50	163.00	157.50	159.24	159.24	54,590,148
2026-08-13	158.90	164.80	157.15	162.33	162.33	74,225,264
2026-08-12	159.21	161.96	158.08	159.04	159.04	67,027,216
2026-08-11	160.41	165.80	157.77	160.21	160.21	92,075,805
2026-08-10	159.99	166.66	157.93	161.34	161.34	126,536,204
2026-08-07	144.56	155.48	142.20	154.82	154.82	92,722,736
2026-08-06	148.82	149.37	141.45	142.70	142.70	77,509,417
2026-08-05	143.96	150.00	141.47	147.50	147.50	134,475,495
2026-08-04	137.49	141.35	136.20	141.35	141.35	74,705,907
2026-08-03	129.20	132.38	126.15	128.50	128.50	62,389,016
2026-07-31	123.00	130.23	122.50	128.43	128.43	57,079,282
2026-07-30	126.60	126.63	121.41	125.48	125.48	56,017,288
2026-07-29	127.78	127.80	123.25	126.50	126.50	54,776,505
2026-07-28	123.30	125.25	122.17	123.02	123.02	33,476,678
2026-07-27	127.00	128.00	122.17	124.66	124.66	44,704,914
2026-07-24	127.45	128.45	123.66	125.00	125.00	44,375,591
2026-07-23	126.00	129.18	124.22	127.45	127.45	46,844,542
2026-07-22	125.12	130.90	124.41	125.90	125.90	60,258,822
2026-07-21	126.00	126.83	120.80	126.45	126.45	64,827,986
2026-07-20	117.74	124.78	117.01	124.22	124.22	69,194,022
2026-07-17	126.79	127.99	117.70	117.89	117.89	86,148,284

Page 1 of 2 · 120 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.