WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	44.850	45.050	43.150	43.600	43.600	19,842,561
2023-05-17	46.850	46.850	44.750	44.850	44.850	15,821,385
2023-05-16	46.900	47.000	46.200	46.700	46.700	7,085,457
2023-05-15	46.050	46.450	44.550	46.250	46.250	19,991,287
2023-05-12	47.100	47.200	46.050	46.050	46.050	8,465,550
2023-05-11	45.250	47.650	44.850	46.600	46.600	21,727,323
2023-05-10	44.850	45.600	44.600	45.250	45.250	14,167,733
2023-05-09	46.950	47.050	44.850	45.050	45.050	27,426,489
2023-05-08	48.000	48.550	46.850	47.400	47.400	12,657,416
2023-05-05	47.000	48.450	46.850	47.450	47.450	10,553,356
2023-05-04	46.250	47.850	46.000	46.850	46.850	20,652,609
2023-05-03	45.550	46.000	44.650	45.650	45.650	13,484,222
2023-05-02	47.000	47.800	45.700	46.500	46.500	7,082,993
2023-04-28	47.400	48.500	46.350	46.450	46.450	18,278,012
2023-04-27	46.500	47.650	45.850	47.400	47.400	11,904,766
2023-04-26	46.000	47.350	45.200	46.800	46.800	19,211,227
2023-04-25	49.850	50.100	45.850	46.300	46.300	34,930,464
2023-04-24	49.950	51.150	48.750	49.850	49.850	13,450,350
2023-04-21	52.000	52.500	49.750	50.350	50.350	19,919,726
2023-04-20	53.550	53.950	51.250	52.150	52.150	20,823,786
2023-04-19	54.300	54.700	53.400	53.550	53.550	15,156,187
2023-04-18	54.000	55.150	53.600	54.350	54.350	18,134,087
2023-04-17	54.650	54.850	52.750	54.100	54.100	23,655,862
2023-04-14	55.450	56.700	53.900	54.800	54.800	39,915,615
2023-04-13	49.100	54.200	47.700	53.850	53.850	43,513,104
2023-04-12	50.350	51.100	49.050	49.950	49.950	17,291,212
2023-04-11	48.900	50.700	48.650	50.000	50.000	34,611,572
2023-04-06	45.850	48.200	45.150	47.350	47.350	26,706,781
2023-04-04	47.050	47.100	45.000	46.500	46.500	30,510,667
2023-04-03	48.200	48.400	46.100	47.300	47.300	20,820,804
2023-03-31	50.250	50.350	48.000	48.600	48.600	21,702,395
2023-03-30	48.200	49.800	48.200	49.300	49.300	19,697,892
2023-03-29	49.450	50.050	47.600	48.450	48.450	17,221,496
2023-03-28	49.000	49.250	47.550	48.300	48.300	15,389,470
2023-03-27	48.950	50.500	47.400	49.050	49.050	22,392,881
2023-03-24	50.150	50.550	48.050	48.900	48.900	25,632,542
2023-03-23	49.850	51.000	48.000	50.700	50.700	29,178,076
2023-03-22	50.050	52.150	49.700	49.900	49.900	32,477,289
2023-03-21	45.600	49.550	45.600	49.150	49.150	42,447,807
2023-03-20	47.500	47.550	44.200	45.150	45.150	51,522,821
2023-03-17	51.000	51.100	46.300	48.000	48.000	48,666,549
2023-03-16	50.150	50.750	48.450	48.800	48.800	24,955,923
2023-03-15	50.850	52.400	50.550	50.650	50.650	13,138,570
2023-03-14	49.900	52.400	49.050	49.850	49.850	20,976,983
2023-03-13	51.200	52.750	49.000	50.200	50.200	50,536,339
2023-03-10	51.500	53.000	50.200	52.000	52.000	26,311,644
2023-03-09	52.900	54.800	52.900	53.200	53.200	14,068,482
2023-03-08	55.400	55.400	52.600	53.300	53.300	25,815,433
2023-03-07	57.150	57.700	54.600	55.650	55.650	21,510,486
2023-03-06	57.350	58.150	56.500	57.250	57.250	10,785,258
2023-03-03	59.150	59.950	57.250	57.750	57.750	16,274,916
2023-03-02	57.950	58.450	56.550	57.600	57.600	17,741,574
2023-03-01	54.000	58.800	54.000	58.300	58.300	37,518,235
2023-02-28	53.600	54.950	53.400	54.700	54.700	23,336,441
2023-02-27	52.200	54.100	52.150	53.450	53.450	16,154,054
2023-02-24	54.550	54.950	53.000	53.300	53.300	13,654,639
2023-02-23	54.500	56.250	54.200	54.800	54.800	14,273,904
2023-02-22	55.000	56.200	54.550	54.900	54.900	19,031,607
2023-02-21	58.500	58.500	55.700	56.050	56.050	13,621,461
2023-02-20	56.050	58.850	55.900	58.500	58.500	19,478,360

← NewerPage 15 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.