WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 14.700 | 14.740 | 14.160 | 14.660 | 14.660 | 60,551,883 |
| 2024-05-09 | 14.240 | 15.040 | 14.180 | 14.580 | 14.580 | 64,829,764 |
| 2024-05-08 | 14.320 | 14.640 | 14.060 | 14.120 | 14.120 | 35,672,415 |
| 2024-05-07 | 14.800 | 14.940 | 14.360 | 14.420 | 14.420 | 43,510,213 |
| 2024-05-06 | 14.200 | 15.100 | 14.140 | 14.860 | 14.860 | 87,192,896 |
| 2024-05-03 | 14.880 | 14.920 | 13.520 | 13.960 | 13.960 | 43,907,368 |
| 2024-05-02 | 13.720 | 14.600 | 13.220 | 14.560 | 14.560 | 30,294,657 |
| 2024-04-30 | 14.020 | 14.140 | 13.660 | 13.740 | 13.740 | 28,719,633 |
| 2024-04-29 | 13.860 | 14.540 | 13.440 | 13.960 | 13.960 | 61,056,530 |
| 2024-04-26 | 12.720 | 13.620 | 12.620 | 13.480 | 13.480 | 55,504,715 |
| 2024-04-25 | 12.780 | 13.200 | 12.600 | 12.740 | 12.740 | 39,259,725 |
| 2024-04-24 | 13.020 | 13.120 | 12.600 | 12.900 | 12.900 | 30,854,842 |
| 2024-04-23 | 12.900 | 13.340 | 12.740 | 12.980 | 12.980 | 39,418,854 |
| 2024-04-22 | 12.660 | 12.980 | 12.420 | 12.800 | 12.800 | 33,005,727 |
| 2024-04-19 | 13.120 | 13.160 | 12.500 | 12.620 | 12.620 | 49,290,531 |
| 2024-04-18 | 13.420 | 13.640 | 13.000 | 13.240 | 13.240 | 24,367,051 |
| 2024-04-17 | 13.160 | 13.560 | 13.000 | 13.320 | 13.320 | 31,720,456 |
| 2024-04-16 | 13.480 | 13.540 | 12.880 | 13.040 | 13.040 | 36,049,279 |
| 2024-04-15 | 13.740 | 14.000 | 13.400 | 13.580 | 13.580 | 19,957,600 |
| 2024-04-12 | 13.820 | 14.140 | 13.680 | 13.900 | 13.900 | 28,368,357 |
| 2024-04-11 | 14.060 | 14.200 | 13.780 | 14.100 | 14.100 | 30,382,273 |
| 2024-04-10 | 14.480 | 15.000 | 14.140 | 14.340 | 14.340 | 41,037,044 |
| 2024-04-09 | 14.080 | 14.520 | 14.000 | 14.400 | 14.400 | 28,027,228 |
| 2024-04-08 | 13.260 | 14.360 | 13.200 | 14.080 | 14.080 | 63,291,156 |
| 2024-04-05 | 13.620 | 13.700 | 12.900 | 13.360 | 13.360 | 49,502,474 |
| 2024-04-03 | 14.200 | 14.540 | 13.920 | 14.040 | 14.040 | 43,477,465 |
| 2024-04-02 | 14.600 | 14.720 | 14.060 | 14.200 | 14.200 | 71,253,684 |
| 2024-03-28 | 13.800 | 15.000 | 13.800 | 14.300 | 14.300 | 83,121,166 |
| 2024-03-27 | 13.600 | 14.360 | 13.040 | 13.760 | 13.760 | 59,194,251 |
| 2024-03-26 | 14.020 | 14.240 | 13.500 | 13.560 | 13.560 | 40,185,737 |
| 2024-03-25 | 13.700 | 14.280 | 13.500 | 14.020 | 14.020 | 77,331,722 |
| 2024-03-22 | 14.000 | 14.080 | 12.940 | 13.040 | 13.040 | 83,460,829 |
| 2024-03-21 | 14.000 | 14.240 | 13.840 | 14.200 | 14.200 | 48,701,909 |
| 2024-03-20 | 14.000 | 14.160 | 13.660 | 13.920 | 13.920 | 40,496,076 |
| 2024-03-19 | 14.180 | 14.500 | 13.820 | 13.920 | 13.920 | 69,269,443 |
| 2024-03-18 | 14.620 | 14.940 | 14.040 | 14.760 | 14.760 | 110,401,438 |
| 2024-03-15 | 15.880 | 16.140 | 14.240 | 14.440 | 14.440 | 215,082,251 |
| 2024-03-14 | 19.120 | 19.420 | 15.820 | 16.080 | 16.080 | 155,474,969 |
| 2024-03-13 | 18.660 | 18.900 | 18.040 | 18.500 | 18.500 | 39,002,122 |
| 2024-03-12 | 17.920 | 18.840 | 17.920 | 18.600 | 18.600 | 56,434,872 |
| 2024-03-11 | 17.600 | 17.940 | 17.000 | 17.700 | 17.700 | 48,810,881 |
| 2024-03-08 | 17.220 | 17.800 | 17.160 | 17.440 | 17.440 | 57,332,679 |
| 2024-03-07 | 18.500 | 18.680 | 16.800 | 17.080 | 17.080 | 168,501,126 |
| 2024-03-06 | 19.720 | 21.950 | 19.660 | 21.750 | 21.750 | 68,021,991 |
| 2024-03-05 | 20.800 | 20.800 | 19.900 | 19.940 | 19.940 | 45,424,836 |
| 2024-03-04 | 19.000 | 21.400 | 18.820 | 21.000 | 21.000 | 96,047,051 |
| 2024-03-01 | 18.780 | 19.200 | 18.620 | 18.800 | 18.800 | 31,730,847 |
| 2024-02-29 | 18.220 | 19.360 | 18.220 | 19.040 | 19.040 | 39,323,206 |
| 2024-02-28 | 19.200 | 19.820 | 18.460 | 18.460 | 18.460 | 44,604,255 |
| 2024-02-27 | 18.880 | 19.280 | 18.300 | 18.900 | 18.900 | 34,524,801 |
| 2024-02-26 | 18.480 | 19.280 | 18.420 | 18.760 | 18.760 | 36,423,107 |
| 2024-02-23 | 18.380 | 18.480 | 17.920 | 18.240 | 18.240 | 24,285,997 |
| 2024-02-22 | 17.800 | 18.480 | 17.700 | 18.420 | 18.420 | 33,635,666 |
| 2024-02-21 | 16.980 | 18.480 | 16.820 | 18.100 | 18.100 | 55,332,762 |
| 2024-02-20 | 16.960 | 17.420 | 16.340 | 17.220 | 17.220 | 33,041,609 |
| 2024-02-19 | 17.280 | 17.320 | 16.300 | 16.600 | 16.600 | 35,982,303 |
| 2024-02-16 | 15.420 | 17.540 | 15.020 | 17.280 | 17.280 | 52,845,245 |
| 2024-02-15 | 15.880 | 15.880 | 14.800 | 15.420 | 15.420 | 48,036,081 |
| 2024-02-14 | 16.160 | 16.260 | 14.700 | 15.720 | 15.720 | 75,024,755 |
| 2024-02-09 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 0 |
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.