WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.980	50.850	45.820	48.200	48.200	55,182,330
2026-10-15	49.120	50.300	48.360	48.640	48.640	40,205,203
2026-10-14	50.600	51.350	49.400	49.740	49.740	25,219,320
2026-10-13	51.050	51.450	49.020	51.250	51.250	43,801,742
2026-10-12	54.350	54.650	52.500	52.650	52.650	25,224,783
2026-10-09	53.450	53.850	51.050	53.850	53.850	138,206,859
2026-10-08	56.700	57.250	53.800	54.100	54.100	35,371,496
2026-10-07	56.100	57.200	55.550	56.700	56.700	18,248,328
2026-10-06	56.300	58.000	56.050	57.900	57.900	19,110,969
2026-10-05	54.650	55.700	54.200	55.400	55.400	11,286,814
2026-10-02	55.050	55.850	53.850	54.550	54.550	14,187,622
2026-09-30	53.500	56.500	53.250	56.050	56.050	43,679,781
2026-09-29	53.950	55.600	52.050	53.500	53.500	34,427,887
2026-09-28	53.000	54.150	51.900	53.400	53.400	25,051,896
2026-09-25	51.950	53.400	51.600	53.000	53.000	9,181,595
2026-09-24	52.500	52.950	51.550	51.900	51.900	13,306,726
2026-09-23	52.900	53.400	52.200	52.800	52.800	17,569,236
2026-09-22	53.000	53.750	52.350	52.650	52.650	18,626,715
2026-09-21	50.950	53.550	50.800	53.000	53.000	38,600,922
2026-09-18	50.350	51.900	50.150	50.350	50.350	37,149,383
2026-09-17	49.960	51.150	49.740	50.100	50.100	27,390,676
2026-09-16	49.900	50.950	49.420	49.940	49.940	29,986,471
2026-09-15	49.140	49.500	48.200	49.220	49.220	24,349,729
2026-09-14	47.120	49.400	46.420	49.140	49.140	33,587,574
2026-09-11	47.500	47.500	46.160	47.000	47.000	33,559,562
2026-09-10	48.460	49.000	47.140	47.500	47.500	24,249,408
2026-09-09	49.300	50.150	48.620	48.840	48.840	21,624,027
2026-09-08	48.120	49.340	47.780	49.300	49.300	22,385,721
2026-09-07	49.440	50.650	48.380	48.480	48.480	26,699,297
2026-09-04	51.100	51.350	48.820	49.180	49.180	41,649,305
2026-09-03	49.240	51.350	49.080	50.700	50.700	44,024,719
2026-09-02	49.340	49.900	48.420	49.240	49.240	23,311,363
2026-09-01	48.860	50.350	48.180	49.480	49.480	32,641,619
2026-08-31	49.020	50.200	47.820	48.840	48.840	47,442,461
2026-08-28	50.500	52.000	50.100	50.650	50.650	33,034,910
2026-08-27	51.250	51.250	49.040	50.500	50.500	50,377,277
2026-08-26	53.150	54.450	50.300	50.750	50.750	88,949,367
2026-08-25	48.600	52.450	48.120	52.200	52.200	60,106,570
2026-08-24	51.250	51.450	48.120	48.600	48.600	43,791,395
2026-08-21	49.500	51.000	48.620	51.000	51.000	37,238,281
2026-08-20	51.500	51.550	49.080	49.640	49.640	70,132,062
2026-08-19	48.200	49.820	47.180	47.900	47.900	32,004,160
2026-08-18	46.280	49.000	46.220	48.580	48.580	57,781,055
2026-08-17	45.140	47.460	44.660	46.160	46.160	26,097,084
2026-08-14	45.720	46.400	44.420	45.140	45.140	21,333,527
2026-08-13	45.800	46.680	45.060	45.720	45.720	29,405,916
2026-08-12	45.960	46.660	45.000	45.700	45.700	34,663,562
2026-08-11	46.120	47.800	45.800	45.980	45.980	47,201,484
2026-08-10	46.700	48.780	45.620	46.120	46.120	76,562,945
2026-08-07	41.360	45.980	41.020	45.860	45.860	76,315,391
2026-08-06	40.320	42.100	40.320	41.380	41.380	37,434,762
2026-08-05	40.500	41.320	39.440	40.620	40.620	37,958,805
2026-08-04	40.260	41.300	39.800	40.460	40.460	49,098,480
2026-08-03	38.660	39.180	38.140	38.800	38.800	16,774,908
2026-07-31	38.000	39.080	37.640	38.740	38.740	25,154,107
2026-07-30	39.480	39.600	36.960	37.800	37.800	38,213,723
2026-07-29	39.460	39.720	38.680	39.380	39.380	23,610,059
2026-07-28	39.120	39.200	38.060	38.580	38.580	13,548,016
2026-07-27	39.200	39.980	38.360	38.660	38.660	17,126,371
2026-07-24	39.120	39.700	38.540	39.100	39.100	16,154,364

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.