WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 11.420 | 11.460 | 11.120 | 11.240 | 11.240 | 31,852,931 |
| 2024-08-06 | 11.300 | 11.580 | 11.080 | 11.440 | 11.440 | 44,457,490 |
| 2024-08-05 | 11.260 | 11.620 | 10.860 | 11.100 | 11.100 | 48,554,753 |
| 2024-08-02 | 11.280 | 11.820 | 11.180 | 11.400 | 11.400 | 55,511,019 |
| 2024-08-01 | 11.540 | 11.660 | 11.360 | 11.420 | 11.420 | 44,088,351 |
| 2024-07-31 | 10.580 | 11.540 | 10.540 | 11.520 | 11.520 | 94,980,448 |
| 2024-07-30 | 10.700 | 11.040 | 10.420 | 10.500 | 10.500 | 49,404,570 |
| 2024-07-29 | 10.680 | 10.720 | 10.460 | 10.560 | 10.560 | 21,095,382 |
| 2024-07-26 | 10.660 | 10.840 | 10.500 | 10.560 | 10.560 | 26,905,092 |
| 2024-07-25 | 10.720 | 10.900 | 10.580 | 10.660 | 10.660 | 25,980,340 |
| 2024-07-24 | 11.080 | 11.260 | 10.720 | 10.800 | 10.800 | 30,311,455 |
| 2024-07-23 | 11.300 | 11.460 | 11.060 | 11.060 | 11.060 | 39,408,217 |
| 2024-07-22 | 10.980 | 11.320 | 10.840 | 11.240 | 11.240 | 28,955,733 |
| 2024-07-19 | 11.100 | 11.160 | 10.820 | 10.820 | 10.820 | 39,789,819 |
| 2024-07-18 | 11.100 | 11.340 | 11.100 | 11.240 | 11.240 | 16,977,102 |
| 2024-07-17 | 11.060 | 11.420 | 11.060 | 11.280 | 11.280 | 28,910,133 |
| 2024-07-16 | 10.980 | 11.160 | 10.900 | 11.040 | 11.040 | 19,701,580 |
| 2024-07-15 | 11.400 | 11.440 | 11.000 | 11.080 | 11.080 | 29,502,527 |
| 2024-07-12 | 11.300 | 11.560 | 11.180 | 11.460 | 11.460 | 41,423,822 |
| 2024-07-11 | 10.800 | 11.160 | 10.700 | 11.120 | 11.120 | 39,504,028 |
| 2024-07-10 | 10.840 | 11.160 | 10.660 | 10.660 | 10.660 | 26,726,283 |
| 2024-07-09 | 10.660 | 10.880 | 10.560 | 10.840 | 10.840 | 28,854,903 |
| 2024-07-08 | 11.200 | 11.260 | 10.660 | 10.780 | 10.780 | 50,467,623 |
| 2024-07-05 | 11.180 | 11.500 | 11.000 | 11.260 | 11.260 | 33,783,437 |
| 2024-07-04 | 11.400 | 11.480 | 11.060 | 11.180 | 11.180 | 25,486,035 |
| 2024-07-03 | 11.180 | 11.620 | 11.080 | 11.300 | 11.300 | 35,042,005 |
| 2024-07-02 | 11.460 | 11.820 | 11.120 | 11.180 | 11.180 | 52,053,198 |
| 2024-06-28 | 11.540 | 11.860 | 11.520 | 11.540 | 11.540 | 33,728,121 |
| 2024-06-27 | 12.080 | 12.120 | 11.560 | 11.680 | 11.680 | 47,117,508 |
| 2024-06-26 | 11.860 | 12.260 | 11.720 | 12.200 | 12.200 | 41,745,939 |
| 2024-06-25 | 12.080 | 12.160 | 11.780 | 11.880 | 11.880 | 39,184,116 |
| 2024-06-24 | 11.600 | 12.260 | 11.460 | 11.840 | 11.840 | 49,287,088 |
| 2024-06-21 | 11.640 | 11.800 | 11.520 | 11.600 | 11.600 | 31,518,947 |
| 2024-06-20 | 11.900 | 12.160 | 11.680 | 11.720 | 11.720 | 43,197,567 |
| 2024-06-19 | 11.780 | 12.040 | 11.620 | 11.940 | 11.940 | 41,270,780 |
| 2024-06-18 | 11.840 | 11.940 | 11.320 | 11.680 | 11.680 | 46,162,396 |
| 2024-06-17 | 11.880 | 12.160 | 11.460 | 11.900 | 11.900 | 47,635,497 |
| 2024-06-14 | 12.180 | 12.200 | 11.740 | 11.740 | 11.740 | 63,788,032 |
| 2024-06-13 | 12.540 | 12.840 | 11.920 | 12.280 | 12.280 | 117,800,376 |
| 2024-06-12 | 11.020 | 12.980 | 11.020 | 12.540 | 12.540 | 223,871,630 |
| 2024-06-11 | 11.220 | 11.320 | 10.880 | 10.980 | 10.980 | 59,273,817 |
| 2024-06-07 | 11.660 | 11.680 | 11.260 | 11.380 | 11.380 | 34,738,414 |
| 2024-06-06 | 11.880 | 12.040 | 11.400 | 11.560 | 11.560 | 32,076,260 |
| 2024-06-05 | 11.800 | 12.120 | 11.680 | 11.780 | 11.780 | 36,865,568 |
| 2024-06-04 | 11.320 | 11.900 | 11.260 | 11.780 | 11.780 | 51,351,047 |
| 2024-06-03 | 11.300 | 11.400 | 11.000 | 11.320 | 11.320 | 43,981,521 |
| 2024-05-31 | 11.480 | 11.700 | 11.140 | 11.140 | 11.140 | 59,975,382 |
| 2024-05-30 | 11.400 | 11.460 | 11.060 | 11.200 | 11.200 | 43,176,996 |
| 2024-05-29 | 11.680 | 11.760 | 11.420 | 11.420 | 11.420 | 49,558,260 |
| 2024-05-28 | 11.880 | 12.140 | 11.520 | 11.740 | 11.740 | 51,122,718 |
| 2024-05-27 | 12.440 | 12.520 | 11.420 | 11.860 | 11.860 | 112,950,567 |
| 2024-05-24 | 12.720 | 12.920 | 12.400 | 12.440 | 12.440 | 51,658,761 |
| 2024-05-23 | 13.020 | 13.280 | 12.820 | 12.880 | 12.880 | 40,827,229 |
| 2024-05-22 | 13.180 | 13.360 | 13.000 | 13.160 | 13.160 | 42,934,047 |
| 2024-05-21 | 13.980 | 13.980 | 13.140 | 13.180 | 13.180 | 97,515,139 |
| 2024-05-20 | 13.880 | 14.280 | 13.800 | 14.040 | 14.040 | 74,452,687 |
| 2024-05-17 | 14.660 | 14.720 | 14.020 | 14.060 | 14.060 | 79,338,632 |
| 2024-05-16 | 14.620 | 15.100 | 13.740 | 14.560 | 14.560 | 112,004,570 |
| 2024-05-14 | 14.200 | 15.060 | 14.200 | 14.500 | 14.500 | 134,177,787 |
| 2024-05-13 | 15.820 | 16.220 | 13.440 | 14.140 | 14.140 | 289,483,835 |
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.