WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	48.750	49.900	47.500	48.800	48.800	14,097,984
2023-11-10	49.500	49.850	48.600	48.850	48.850	14,744,465
2023-11-09	51.050	51.350	50.250	50.400	50.400	18,317,010
2023-11-08	49.250	52.450	49.000	51.000	51.000	32,202,858
2023-11-07	50.150	50.650	48.800	49.150	49.150	19,647,679
2023-11-06	49.100	51.200	49.100	50.100	50.100	43,501,732
2023-11-03	47.200	48.400	47.200	47.950	47.950	19,048,990
2023-11-02	48.100	48.550	46.550	47.000	47.000	16,328,894
2023-11-01	48.600	49.350	46.700	47.900	47.900	17,364,578
2023-10-31	49.800	50.150	47.750	48.600	48.600	23,770,964
2023-10-30	47.950	51.200	47.950	50.500	50.500	33,123,072
2023-10-27	44.650	49.150	44.000	47.750	47.750	30,678,757
2023-10-26	44.800	44.800	42.550	44.500	44.500	24,533,286
2023-10-25	47.800	47.950	45.300	45.650	45.650	16,423,591
2023-10-24	45.350	46.750	44.800	46.150	46.150	18,865,932
2023-10-20	45.200	46.500	45.200	46.100	46.100	18,267,702
2023-10-19	47.150	47.150	45.500	45.950	45.950	18,375,042
2023-10-18	50.000	50.000	46.500	47.350	47.350	32,078,902
2023-10-17	49.250	50.300	48.600	50.050	50.050	14,600,758
2023-10-16	48.650	50.650	48.400	49.000	49.000	18,562,866
2023-10-13	48.950	51.000	48.050	49.100	49.100	32,214,569
2023-10-12	48.350	50.000	48.100	49.650	49.650	36,469,886
2023-10-11	45.700	48.250	45.450	46.950	46.950	23,997,371
2023-10-10	45.200	45.950	44.500	44.750	44.750	14,903,326
2023-10-09	43.650	45.950	42.950	44.900	44.900	11,714,511
2023-10-06	42.900	43.950	42.600	43.700	43.700	9,848,648
2023-10-05	44.250	44.250	42.550	42.900	42.900	6,790,912
2023-10-04	44.450	44.450	43.250	43.650	43.650	7,293,914
2023-10-03	44.500	45.200	43.800	44.450	44.450	10,387,015
2023-09-29	44.450	46.200	43.550	45.650	45.650	17,905,418
2023-09-28	44.550	45.200	43.850	44.100	44.100	15,888,394
2023-09-27	42.600	45.800	42.600	44.550	44.550	31,921,576
2023-09-26	43.450	43.700	42.450	42.950	42.950	10,476,527
2023-09-25	42.950	44.600	42.400	43.700	43.700	17,337,798
2023-09-22	40.350	42.950	39.800	42.650	42.650	16,598,304
2023-09-21	41.600	41.600	40.150	40.750	40.750	16,875,242
2023-09-20	43.350	43.350	41.600	41.950	41.950	13,206,833
2023-09-19	43.150	43.700	42.800	43.400	43.400	7,905,049
2023-09-18	43.500	44.000	43.200	43.600	43.600	9,664,496
2023-09-15	41.400	44.400	41.400	43.900	43.900	19,874,571
2023-09-14	42.300	42.300	41.050	41.900	41.900	11,679,006
2023-09-13	42.450	42.850	41.350	41.900	41.900	10,760,401
2023-09-12	42.700	42.950	41.900	42.500	42.500	8,904,763
2023-09-11	41.250	43.050	41.250	42.700	42.700	11,558,429
2023-09-07	43.050	43.150	41.500	41.850	41.850	10,030,810
2023-09-06	43.300	43.550	41.850	42.800	42.800	14,177,362
2023-09-05	44.750	44.750	43.150	43.700	43.700	14,179,968
2023-09-04	44.200	45.500	44.200	44.950	44.950	21,314,769
2023-08-31	46.950	46.950	43.850	44.150	44.150	28,235,199
2023-08-30	46.100	47.350	45.650	46.250	46.250	15,326,236
2023-08-29	45.900	46.450	45.300	45.950	45.950	16,060,818
2023-08-28	46.000	46.350	45.150	45.250	45.250	18,706,513
2023-08-25	44.600	45.950	43.950	44.350	44.350	21,065,443
2023-08-24	42.050	46.000	42.050	44.600	44.600	58,643,421
2023-08-23	40.750	41.500	40.050	41.100	41.100	16,914,561
2023-08-22	39.600	41.200	38.700	40.550	40.550	19,256,559
2023-08-21	39.850	40.400	39.250	39.800	39.800	12,843,396
2023-08-18	40.850	41.250	40.000	40.050	40.050	17,157,484
2023-08-17	41.000	41.550	40.100	41.250	41.250	19,502,014
2023-08-16	40.950	42.150	40.750	41.850	41.850	8,879,057

← NewerPage 13 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.