WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	42.000	42.400	40.850	41.700	41.700	11,512,425
2023-08-14	42.550	42.750	41.200	42.550	42.550	19,290,422
2023-08-11	44.450	44.750	42.850	43.350	43.350	11,068,595
2023-08-10	43.700	44.250	43.400	43.850	43.850	10,465,246
2023-08-09	43.200	44.900	42.800	43.850	43.850	15,187,465
2023-08-08	43.100	43.700	41.900	43.250	43.250	22,690,993
2023-08-07	44.800	44.800	42.800	43.850	43.850	26,686,132
2023-08-04	45.900	46.250	44.500	44.950	44.950	30,258,110
2023-08-03	43.850	46.450	43.600	45.350	45.350	21,372,519
2023-08-02	44.150	45.350	43.350	43.850	43.850	21,988,436
2023-08-01	44.900	46.250	44.400	44.600	44.600	24,379,876
2023-07-31	44.500	45.350	43.650	44.100	44.100	23,690,843
2023-07-28	41.200	44.350	40.600	43.300	43.300	17,659,975
2023-07-27	42.050	42.150	41.400	41.900	41.900	11,065,099
2023-07-26	41.050	42.400	41.050	42.050	42.050	11,218,517
2023-07-25	41.700	42.250	41.200	41.700	41.700	17,438,977
2023-07-24	39.950	41.750	39.700	40.550	40.550	16,368,532
2023-07-21	40.500	41.750	40.200	40.700	40.700	11,582,919
2023-07-20	40.650	41.750	40.000	40.450	40.450	14,428,184
2023-07-19	39.950	40.650	39.550	40.050	40.050	16,468,699
2023-07-18	40.900	41.300	39.700	40.850	40.850	15,409,824
2023-07-14	40.900	41.700	40.000	40.900	40.900	21,234,024
2023-07-13	38.000	41.450	37.900	40.700	40.700	37,987,353
2023-07-12	38.750	38.750	37.200	37.500	37.500	18,722,733
2023-07-11	38.800	38.950	37.700	38.450	38.450	16,113,150
2023-07-10	38.950	39.250	37.200	38.000	38.000	15,634,801
2023-07-07	38.000	38.300	37.000	37.800	37.800	17,763,306
2023-07-06	38.600	38.700	37.600	38.200	38.200	20,672,270
2023-07-05	39.150	39.500	38.550	39.050	39.050	14,992,955
2023-07-04	38.100	39.850	37.350	39.400	39.400	24,085,495
2023-07-03	37.500	38.300	36.850	38.100	38.100	15,840,804
2023-06-30	35.900	38.450	35.450	37.550	37.550	27,492,013
2023-06-29	37.700	38.150	35.500	35.950	35.950	33,206,131
2023-06-28	38.150	38.150	36.750	37.800	37.800	22,409,295
2023-06-27	38.300	38.900	37.900	38.250	38.250	19,661,643
2023-06-26	37.450	39.550	37.100	38.450	38.450	25,453,651
2023-06-23	37.500	38.400	37.250	37.750	37.750	17,524,768
2023-06-21	38.500	39.450	36.350	37.750	37.750	59,762,483
2023-06-20	46.900	46.900	38.500	38.750	38.750	94,193,720
2023-06-19	47.300	47.350	45.450	46.700	46.700	10,886,451
2023-06-16	47.450	48.700	47.050	47.450	47.450	23,164,038
2023-06-15	44.500	47.550	44.250	47.300	47.300	25,333,760
2023-06-14	45.000	45.650	43.550	44.150	44.150	10,592,668
2023-06-13	44.200	45.000	43.450	44.800	44.800	14,372,670
2023-06-12	44.750	45.300	42.950	44.100	44.100	14,067,939
2023-06-09	44.000	45.750	43.650	44.850	44.850	16,930,996
2023-06-08	42.500	43.700	42.500	43.550	43.550	9,661,613
2023-06-07	44.100	44.800	43.150	43.600	43.600	12,096,603
2023-06-06	44.000	44.200	42.800	43.350	43.350	9,095,914
2023-06-05	45.000	45.050	42.850	43.850	43.850	17,398,339
2023-06-02	43.550	44.800	42.550	44.450	44.450	27,944,097
2023-06-01	40.050	42.900	39.850	41.750	41.750	31,234,872
2023-05-31	41.000	41.450	39.300	40.050	40.050	37,167,845
2023-05-30	42.150	42.850	41.050	41.700	41.700	15,318,724
2023-05-29	43.900	44.150	41.850	42.000	42.000	14,317,333
2023-05-25	43.750	43.950	42.550	42.950	42.950	12,986,011
2023-05-24	44.650	45.050	44.050	44.350	44.350	10,717,905
2023-05-23	44.700	45.600	44.400	44.850	44.850	11,360,864
2023-05-22	42.750	45.250	42.400	44.550	44.550	24,200,688
2023-05-19	43.000	43.550	41.750	42.150	42.150	18,785,592

← NewerPage 14 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.