WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 53.350 | 53.500 | 50.550 | 52.300 | 52.300 | 36,081,127 |
| 2022-11-16 | 53.000 | 56.300 | 52.550 | 54.050 | 54.050 | 36,245,857 |
| 2022-11-15 | 52.000 | 54.750 | 50.050 | 54.000 | 54.000 | 45,779,818 |
| 2022-11-14 | 53.100 | 54.100 | 50.500 | 51.550 | 51.550 | 46,097,912 |
| 2022-11-11 | 50.000 | 51.600 | 47.650 | 50.950 | 50.950 | 69,365,065 |
| 2022-11-10 | 43.900 | 45.100 | 43.250 | 43.750 | 43.750 | 14,302,124 |
| 2022-11-09 | 46.600 | 47.000 | 43.200 | 44.600 | 44.600 | 43,727,281 |
| 2022-11-08 | 47.650 | 48.500 | 46.150 | 46.800 | 46.800 | 29,093,931 |
| 2022-11-07 | 42.750 | 48.000 | 42.050 | 47.000 | 47.000 | 65,853,654 |
| 2022-11-04 | 39.300 | 44.900 | 39.100 | 43.350 | 43.350 | 75,006,453 |
| 2022-11-03 | 38.000 | 40.150 | 37.800 | 39.250 | 39.250 | 44,520,525 |
| 2022-11-02 | 37.500 | 40.400 | 37.000 | 39.900 | 39.900 | 47,040,532 |
| 2022-11-01 | 35.200 | 38.700 | 35.200 | 37.950 | 37.950 | 77,047,874 |
| 2022-10-31 | 37.700 | 38.200 | 35.000 | 35.500 | 35.500 | 69,954,587 |
| 2022-10-28 | 40.550 | 43.000 | 38.600 | 38.800 | 38.800 | 88,038,160 |
| 2022-10-27 | 41.800 | 42.500 | 39.350 | 39.750 | 39.750 | 60,744,470 |
| 2022-10-26 | 38.150 | 41.950 | 38.150 | 40.000 | 40.000 | 73,956,173 |
| 2022-10-25 | 38.350 | 40.000 | 37.500 | 38.700 | 38.700 | 44,996,200 |
| 2022-10-24 | 41.000 | 43.100 | 38.250 | 38.900 | 38.900 | 49,734,179 |
| 2022-10-21 | 41.450 | 44.100 | 41.450 | 42.150 | 42.150 | 38,266,998 |
| 2022-10-20 | 45.050 | 45.300 | 42.250 | 42.700 | 42.700 | 61,109,603 |
| 2022-10-19 | 49.350 | 49.650 | 46.850 | 47.200 | 47.200 | 31,461,479 |
| 2022-10-18 | 51.000 | 51.650 | 48.300 | 50.400 | 50.400 | 37,307,200 |
| 2022-10-17 | 50.500 | 52.400 | 49.150 | 50.150 | 50.150 | 22,559,118 |
| 2022-10-14 | 48.000 | 54.500 | 47.100 | 51.150 | 51.150 | 60,002,825 |
| 2022-10-13 | 46.650 | 50.000 | 46.200 | 47.100 | 47.100 | 23,233,719 |
| 2022-10-12 | 45.450 | 48.200 | 43.650 | 47.000 | 47.000 | 25,015,146 |
| 2022-10-11 | 46.900 | 47.050 | 44.650 | 46.250 | 46.250 | 15,797,964 |
| 2022-10-10 | 51.000 | 51.000 | 45.450 | 47.000 | 47.000 | 33,273,457 |
| 2022-10-07 | 49.500 | 49.500 | 48.000 | 48.200 | 48.200 | 13,567,311 |
| 2022-10-06 | 50.350 | 50.350 | 48.800 | 49.750 | 49.750 | 12,954,076 |
| 2022-10-05 | 49.900 | 50.650 | 48.850 | 50.350 | 50.350 | 14,630,629 |
| 2022-10-03 | 47.800 | 49.900 | 47.500 | 48.300 | 48.300 | 12,402,270 |
| 2022-09-30 | 46.500 | 47.850 | 46.350 | 47.400 | 47.400 | 10,849,696 |
| 2022-09-29 | 49.250 | 49.650 | 46.700 | 47.700 | 47.700 | 18,364,265 |
| 2022-09-28 | 48.600 | 49.600 | 47.850 | 48.350 | 48.350 | 24,185,984 |
| 2022-09-27 | 48.150 | 50.250 | 47.050 | 48.900 | 48.900 | 26,267,996 |
| 2022-09-26 | 47.200 | 49.250 | 47.200 | 47.950 | 47.950 | 22,108,691 |
| 2022-09-23 | 47.000 | 48.300 | 46.300 | 46.400 | 46.400 | 15,593,843 |
| 2022-09-22 | 46.000 | 47.900 | 45.700 | 47.650 | 47.650 | 21,056,284 |
| 2022-09-21 | 49.150 | 49.400 | 47.800 | 48.400 | 48.400 | 31,808,653 |
| 2022-09-20 | 49.250 | 50.800 | 49.050 | 49.450 | 49.450 | 25,483,528 |
| 2022-09-19 | 51.700 | 51.700 | 48.600 | 49.250 | 49.250 | 44,634,758 |
| 2022-09-16 | 52.500 | 54.000 | 51.850 | 51.850 | 51.850 | 35,562,394 |
| 2022-09-15 | 53.350 | 55.300 | 53.100 | 54.150 | 54.150 | 65,803,905 |
| 2022-09-14 | 51.650 | 52.350 | 50.100 | 50.800 | 50.800 | 70,314,230 |
| 2022-09-13 | 61.750 | 62.300 | 52.800 | 53.400 | 53.400 | 108,185,119 |
| 2022-09-09 | 63.300 | 66.900 | 63.300 | 66.700 | 66.700 | 15,086,442 |
| 2022-09-08 | 63.150 | 63.750 | 62.200 | 62.950 | 62.950 | 10,954,710 |
| 2022-09-07 | 62.500 | 63.600 | 61.700 | 63.300 | 63.300 | 10,005,086 |
| 2022-09-06 | 64.100 | 65.300 | 62.900 | 64.100 | 64.100 | 8,326,165 |
| 2022-09-05 | 65.950 | 66.150 | 62.800 | 64.000 | 64.000 | 19,789,855 |
| 2022-09-02 | 67.200 | 68.350 | 65.600 | 66.450 | 66.450 | 10,238,514 |
| 2022-09-01 | 67.650 | 69.550 | 67.100 | 67.950 | 67.950 | 9,959,175 |
| 2022-08-31 | 67.700 | 71.050 | 67.200 | 69.700 | 69.700 | 13,901,060 |
| 2022-08-30 | 70.600 | 70.750 | 67.050 | 69.900 | 69.900 | 13,855,549 |
| 2022-08-29 | 70.600 | 71.800 | 70.000 | 70.850 | 70.850 | 10,834,121 |
| 2022-08-26 | 69.450 | 72.300 | 69.350 | 72.050 | 72.050 | 26,980,101 |
| 2022-08-25 | 65.650 | 68.700 | 65.650 | 68.450 | 68.450 | 17,416,690 |
| 2022-08-24 | 67.000 | 67.000 | 64.750 | 65.500 | 65.500 | 11,851,221 |
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.