WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	57.600	58.200	55.950	56.650	56.650	26,150,447
2023-02-16	60.600	61.350	57.150	57.850	57.850	40,275,516
2023-02-15	62.000	62.100	59.900	60.450	60.450	18,522,268
2023-02-14	64.750	65.200	60.900	62.000	62.000	29,202,129
2023-02-13	63.300	65.000	63.250	64.550	64.550	9,163,148
2023-02-10	66.750	66.750	62.100	64.550	64.550	21,650,478
2023-02-09	64.350	66.300	64.150	65.700	65.700	10,337,740
2023-02-08	64.450	66.900	64.200	65.200	65.200	13,548,492
2023-02-07	63.400	66.150	63.400	64.450	64.450	15,581,230
2023-02-06	63.500	63.700	60.700	63.500	63.500	38,136,156
2023-02-03	68.150	69.450	65.800	65.950	65.950	18,837,663
2023-02-02	68.000	69.800	67.700	68.100	68.100	24,138,297
2023-02-01	64.300	67.750	64.300	67.050	67.050	22,524,464
2023-01-31	65.700	66.200	64.150	65.250	65.250	39,669,822
2023-01-30	70.950	71.100	66.350	67.000	67.000	42,280,340
2023-01-27	71.400	72.000	69.850	70.950	70.950	11,477,611
2023-01-26	72.150	72.500	69.700	71.400	71.400	14,399,558
2023-01-20	71.000	72.100	69.900	71.350	71.350	13,218,880
2023-01-19	68.250	71.500	67.700	70.400	70.400	15,832,908
2023-01-18	68.750	70.100	67.250	69.350	69.350	28,487,628
2023-01-17	72.000	72.000	68.600	69.400	69.400	108,777,405
2023-01-16	72.600	77.400	71.000	73.900	73.900	44,583,660
2023-01-13	69.050	72.900	68.600	72.600	72.600	28,819,059
2023-01-12	71.000	71.550	67.400	68.250	68.250	36,570,184
2023-01-11	68.050	73.300	68.000	69.950	69.950	46,916,592
2023-01-10	68.000	68.650	66.900	67.400	67.400	16,590,938
2023-01-09	67.100	69.000	66.700	67.650	67.650	24,761,293
2023-01-06	68.100	68.200	65.000	66.050	66.050	24,547,320
2023-01-05	68.400	71.300	66.400	67.500	67.500	44,794,363
2023-01-04	63.350	66.300	61.600	66.200	66.200	37,718,374
2023-01-03	58.600	63.950	58.550	62.550	62.550	34,213,741
2022-12-30	60.550	61.800	59.400	59.850	59.850	25,971,523
2022-12-29	56.950	60.700	56.650	59.550	59.550	33,272,579
2022-12-28	54.450	59.550	54.450	57.800	57.800	42,543,091
2022-12-23	51.450	54.450	51.100	54.050	54.050	24,454,802
2022-12-22	52.000	53.250	50.550	52.350	52.350	20,762,928
2022-12-21	50.300	52.200	50.000	51.250	51.250	16,313,079
2022-12-20	50.000	50.700	49.300	50.000	50.000	24,930,816
2022-12-19	51.300	52.250	50.000	50.200	50.200	18,459,867
2022-12-16	50.000	52.300	48.800	51.300	51.300	50,662,033
2022-12-15	51.000	51.100	48.500	48.650	48.650	30,421,852
2022-12-14	52.300	52.650	50.250	50.800	50.800	20,973,086
2022-12-13	51.250	51.850	50.450	51.350	51.350	21,268,123
2022-12-12	52.550	54.000	51.200	51.850	51.850	24,641,971
2022-12-09	54.900	56.400	53.300	53.900	53.900	35,184,566
2022-12-08	51.050	55.750	50.400	55.550	55.550	37,210,042
2022-12-07	53.300	55.350	50.450	50.800	50.800	36,898,871
2022-12-06	53.550	56.400	52.100	53.100	53.100	32,081,710
2022-12-05	54.350	55.350	52.500	55.050	55.050	38,410,376
2022-12-02	50.800	52.200	50.400	51.800	51.800	18,588,427
2022-12-01	52.000	53.500	49.650	50.650	50.650	25,595,945
2022-11-30	48.600	50.150	47.100	50.150	50.150	24,377,793
2022-11-29	48.300	49.400	46.550	48.950	48.950	17,980,311
2022-11-28	45.000	47.700	44.000	47.350	47.350	21,481,184
2022-11-25	48.000	48.000	46.700	47.750	47.750	11,125,515
2022-11-24	48.350	49.450	47.650	48.550	48.550	10,835,252
2022-11-23	48.950	49.250	45.700	48.300	48.300	26,355,720
2022-11-22	50.050	50.800	48.100	49.000	49.000	20,476,108
2022-11-21	50.500	51.400	49.250	50.800	50.800	21,238,886
2022-11-18	53.000	54.150	51.100	51.650	51.650	19,205,439

← NewerPage 16 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.