WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 18.740 | 18.760 | 17.000 | 17.720 | 17.720 | 69,682,855 |
| 2024-02-07 | 19.500 | 20.800 | 18.880 | 19.180 | 19.180 | 115,255,888 |
| 2024-02-06 | 17.400 | 18.300 | 16.200 | 18.160 | 18.160 | 94,337,399 |
| 2024-02-05 | 16.700 | 17.840 | 16.320 | 17.300 | 17.300 | 127,922,342 |
| 2024-02-02 | 21.300 | 21.750 | 16.300 | 16.780 | 16.780 | 245,370,225 |
| 2024-02-01 | 20.800 | 21.850 | 20.350 | 21.150 | 21.150 | 61,799,006 |
| 2024-01-31 | 21.900 | 22.300 | 20.250 | 20.500 | 20.500 | 98,926,570 |
| 2024-01-30 | 21.550 | 23.200 | 21.550 | 22.350 | 22.350 | 95,782,966 |
| 2024-01-29 | 24.800 | 25.700 | 22.650 | 23.150 | 23.150 | 120,235,342 |
| 2024-01-26 | 31.450 | 32.250 | 21.650 | 24.550 | 24.550 | 307,053,388 |
| 2024-01-25 | 29.400 | 30.350 | 28.900 | 30.000 | 30.000 | 30,133,583 |
| 2024-01-24 | 29.050 | 29.900 | 27.900 | 29.400 | 29.400 | 38,723,653 |
| 2024-01-23 | 26.950 | 29.350 | 26.950 | 28.450 | 28.450 | 36,159,119 |
| 2024-01-22 | 28.500 | 28.800 | 26.400 | 27.000 | 27.000 | 35,578,360 |
| 2024-01-19 | 29.150 | 29.900 | 27.950 | 28.350 | 28.350 | 39,879,684 |
| 2024-01-18 | 28.900 | 29.500 | 28.500 | 29.100 | 29.100 | 22,802,311 |
| 2024-01-17 | 30.350 | 30.450 | 28.350 | 28.850 | 28.850 | 42,441,415 |
| 2024-01-16 | 30.500 | 31.250 | 29.900 | 30.450 | 30.450 | 26,423,196 |
| 2024-01-15 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 0 |
| 2024-01-12 | 31.600 | 31.600 | 29.250 | 29.500 | 29.500 | 42,331,090 |
| 2024-01-11 | 32.200 | 33.400 | 30.000 | 30.450 | 30.450 | 108,552,093 |
| 2024-01-10 | 26.550 | 28.200 | 25.950 | 28.000 | 28.000 | 44,472,262 |
| 2024-01-09 | 26.400 | 27.200 | 26.350 | 26.350 | 26.350 | 19,028,956 |
| 2024-01-08 | 27.250 | 27.600 | 25.850 | 26.350 | 26.350 | 29,432,061 |
| 2024-01-05 | 28.000 | 28.000 | 27.150 | 27.550 | 27.550 | 20,754,077 |
| 2024-01-04 | 28.550 | 28.650 | 27.700 | 28.250 | 28.250 | 13,229,160 |
| 2024-01-03 | 28.600 | 29.250 | 28.000 | 28.550 | 28.550 | 14,264,033 |
| 2024-01-02 | 28.750 | 29.500 | 28.400 | 28.700 | 28.700 | 20,797,601 |
| 2023-12-29 | 28.900 | 30.300 | 28.600 | 29.600 | 29.600 | 26,309,785 |
| 2023-12-28 | 27.450 | 29.350 | 27.250 | 28.900 | 28.900 | 32,497,357 |
| 2023-12-27 | 27.100 | 27.800 | 26.900 | 27.500 | 27.500 | 25,935,462 |
| 2023-12-22 | 28.500 | 28.550 | 26.600 | 26.950 | 26.950 | 61,942,246 |
| 2023-12-21 | 28.300 | 29.000 | 28.100 | 28.450 | 28.450 | 16,292,347 |
| 2023-12-20 | 28.750 | 29.200 | 28.500 | 28.700 | 28.700 | 18,032,861 |
| 2023-12-19 | 29.050 | 29.250 | 28.000 | 28.400 | 28.400 | 27,472,721 |
| 2023-12-18 | 29.100 | 30.000 | 29.000 | 29.300 | 29.300 | 17,613,034 |
| 2023-12-15 | 29.350 | 30.350 | 29.250 | 29.500 | 29.500 | 33,761,054 |
| 2023-12-14 | 28.900 | 30.000 | 28.700 | 28.950 | 28.950 | 44,073,843 |
| 2023-12-13 | 28.500 | 28.850 | 27.450 | 28.000 | 28.000 | 35,588,175 |
| 2023-12-12 | 28.600 | 28.800 | 27.900 | 28.600 | 28.600 | 32,003,045 |
| 2023-12-11 | 28.600 | 29.300 | 28.100 | 28.600 | 28.600 | 38,820,199 |
| 2023-12-08 | 29.950 | 30.000 | 28.600 | 29.350 | 29.350 | 51,164,057 |
| 2023-12-07 | 30.350 | 30.600 | 28.500 | 29.950 | 29.950 | 70,349,835 |
| 2023-12-06 | 31.000 | 32.150 | 30.150 | 30.700 | 30.700 | 84,686,025 |
| 2023-12-05 | 31.500 | 32.250 | 29.050 | 30.350 | 30.350 | 169,708,907 |
| 2023-12-04 | 33.150 | 33.150 | 33.150 | 33.150 | 33.150 | 0 |
| 2023-12-01 | 43.050 | 43.900 | 43.050 | 43.500 | 43.500 | 13,576,939 |
| 2023-11-30 | 44.200 | 44.700 | 42.700 | 43.500 | 43.500 | 33,386,659 |
| 2023-11-29 | 46.000 | 46.200 | 44.000 | 44.700 | 44.700 | 20,130,467 |
| 2023-11-28 | 46.100 | 47.050 | 45.250 | 45.550 | 45.550 | 12,662,292 |
| 2023-11-27 | 45.250 | 46.500 | 44.250 | 46.050 | 46.050 | 15,288,752 |
| 2023-11-24 | 46.800 | 46.800 | 44.500 | 44.900 | 44.900 | 23,944,476 |
| 2023-11-23 | 47.250 | 47.500 | 46.300 | 46.800 | 46.800 | 18,922,063 |
| 2023-11-22 | 48.000 | 48.350 | 46.850 | 47.400 | 47.400 | 13,152,733 |
| 2023-11-21 | 48.450 | 49.700 | 47.800 | 48.550 | 48.550 | 18,129,993 |
| 2023-11-20 | 47.700 | 48.350 | 46.200 | 48.000 | 48.000 | 16,701,223 |
| 2023-11-17 | 47.100 | 47.950 | 47.000 | 47.250 | 47.250 | 17,545,910 |
| 2023-11-16 | 50.750 | 50.900 | 46.800 | 47.750 | 47.750 | 26,238,079 |
| 2023-11-15 | 50.700 | 51.000 | 49.150 | 50.700 | 50.700 | 34,645,511 |
| 2023-11-14 | 48.850 | 49.100 | 47.050 | 47.800 | 47.800 | 16,819,272 |
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.