WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 67.000 | 67.000 | 64.750 | 65.500 | 65.500 | 11,851,221 |
| 2022-08-23 | 67.400 | 68.000 | 64.500 | 66.250 | 66.250 | 18,316,262 |
| 2022-08-22 | 67.550 | 69.450 | 67.250 | 67.850 | 67.850 | 12,804,293 |
| 2022-08-19 | 70.500 | 71.550 | 67.400 | 68.200 | 68.200 | 21,156,929 |
| 2022-08-18 | 70.700 | 72.950 | 69.050 | 71.700 | 71.700 | 17,614,547 |
| 2022-08-17 | 70.000 | 71.450 | 68.700 | 69.750 | 69.750 | 8,502,130 |
| 2022-08-16 | 70.550 | 71.250 | 68.700 | 70.000 | 70.000 | 9,691,545 |
| 2022-08-15 | 69.300 | 71.500 | 69.200 | 70.300 | 70.300 | 10,727,174 |
| 2022-08-12 | 72.000 | 72.250 | 69.900 | 70.850 | 70.850 | 11,791,463 |
| 2022-08-11 | 69.250 | 72.300 | 68.800 | 71.950 | 71.950 | 15,815,073 |
| 2022-08-10 | 72.850 | 73.300 | 67.200 | 67.600 | 67.600 | 32,387,844 |
| 2022-08-09 | 74.500 | 75.300 | 72.850 | 74.500 | 74.500 | 6,461,074 |
| 2022-08-08 | 73.450 | 75.100 | 71.600 | 73.950 | 73.950 | 9,305,810 |
| 2022-08-05 | 76.100 | 76.950 | 73.500 | 74.150 | 74.150 | 13,897,616 |
| 2022-08-04 | 72.500 | 75.600 | 72.500 | 74.850 | 74.850 | 13,421,615 |
| 2022-08-03 | 72.600 | 72.800 | 70.550 | 71.750 | 71.750 | 12,337,282 |
| 2022-08-02 | 72.050 | 72.050 | 69.300 | 71.100 | 71.100 | 24,218,816 |
| 2022-08-01 | 73.100 | 74.400 | 71.900 | 73.800 | 73.800 | 13,479,915 |
| 2022-07-29 | 76.950 | 77.350 | 73.000 | 74.550 | 74.550 | 26,900,211 |
| 2022-07-28 | 77.500 | 78.500 | 75.800 | 76.950 | 76.950 | 15,885,681 |
| 2022-07-27 | 79.400 | 81.050 | 77.200 | 77.800 | 77.800 | 17,265,775 |
| 2022-07-26 | 78.800 | 81.350 | 78.700 | 81.150 | 81.150 | 13,697,689 |
| 2022-07-25 | 82.250 | 82.250 | 76.550 | 78.900 | 78.900 | 19,112,587 |
| 2022-07-22 | 82.600 | 82.900 | 80.300 | 81.850 | 81.850 | 18,960,085 |
| 2022-07-21 | 81.650 | 82.950 | 80.000 | 80.450 | 80.450 | 20,065,882 |
| 2022-07-20 | 80.000 | 82.050 | 79.150 | 79.550 | 79.550 | 17,580,159 |
| 2022-07-19 | 80.000 | 80.800 | 75.550 | 77.550 | 77.550 | 23,176,272 |
| 2022-07-18 | 77.100 | 77.200 | 72.050 | 76.350 | 76.350 | 19,809,471 |
| 2022-07-15 | 79.050 | 79.400 | 74.800 | 76.000 | 76.000 | 19,493,429 |
| 2022-07-14 | 75.750 | 80.400 | 75.700 | 79.450 | 79.450 | 20,484,292 |
| 2022-07-13 | 74.850 | 77.350 | 74.600 | 75.750 | 75.750 | 11,461,656 |
| 2022-07-12 | 75.000 | 77.800 | 73.750 | 74.850 | 74.850 | 15,826,231 |
| 2022-07-11 | 79.100 | 79.750 | 75.550 | 77.050 | 77.050 | 25,534,567 |
| 2022-07-08 | 85.000 | 85.000 | 79.300 | 80.000 | 80.000 | 30,596,145 |
| 2022-07-07 | 84.400 | 84.550 | 79.650 | 82.700 | 82.700 | 27,492,502 |
| 2022-07-06 | 84.500 | 85.850 | 80.500 | 83.250 | 83.250 | 36,235,900 |
| 2022-07-05 | 77.850 | 87.000 | 76.150 | 82.600 | 82.600 | 66,959,714 |
| 2022-07-04 | 70.800 | 77.850 | 69.650 | 77.550 | 77.550 | 26,726,198 |
| 2022-06-30 | 72.250 | 73.400 | 70.650 | 71.800 | 71.800 | 16,535,015 |
| 2022-06-29 | 73.750 | 75.050 | 70.350 | 72.650 | 72.650 | 24,080,493 |
| 2022-06-28 | 76.550 | 76.550 | 73.050 | 75.050 | 75.050 | 25,046,655 |
| 2022-06-27 | 77.400 | 79.750 | 73.400 | 76.650 | 76.650 | 36,426,421 |
| 2022-06-24 | 71.500 | 77.600 | 71.050 | 77.200 | 77.200 | 44,521,764 |
| 2022-06-23 | 69.000 | 71.650 | 68.900 | 69.950 | 69.950 | 12,218,081 |
| 2022-06-22 | 70.100 | 71.750 | 68.800 | 69.100 | 69.100 | 24,003,334 |
| 2022-06-21 | 69.200 | 72.000 | 67.100 | 71.100 | 71.100 | 24,817,925 |
| 2022-06-20 | 66.100 | 68.850 | 65.200 | 67.700 | 67.700 | 12,191,282 |
| 2022-06-17 | 64.450 | 67.500 | 62.500 | 67.000 | 67.000 | 37,364,178 |
| 2022-06-16 | 69.350 | 70.400 | 64.650 | 65.150 | 65.150 | 24,197,576 |
| 2022-06-15 | 64.850 | 69.000 | 64.000 | 68.000 | 68.000 | 19,259,569 |
| 2022-06-14 | 63.000 | 65.700 | 62.600 | 65.000 | 65.000 | 17,439,216 |
| 2022-06-13 | 64.450 | 67.000 | 63.800 | 65.000 | 65.000 | 33,724,137 |
| 2022-06-10 | 69.150 | 70.750 | 68.100 | 69.000 | 69.000 | 24,551,006 |
| 2022-06-09 | 71.850 | 72.100 | 69.600 | 71.100 | 71.100 | 41,552,727 |
| 2022-06-08 | 66.000 | 71.150 | 65.350 | 69.850 | 69.850 | 53,152,844 |
| 2022-06-07 | 62.450 | 65.100 | 61.800 | 64.650 | 64.650 | 32,989,383 |
| 2022-06-06 | 58.600 | 62.950 | 58.300 | 62.900 | 62.900 | 41,967,336 |
| 2022-06-02 | 56.400 | 57.600 | 55.150 | 57.000 | 57.000 | 13,444,847 |
| 2022-06-01 | 58.500 | 58.500 | 55.950 | 56.850 | 56.850 | 16,035,442 |
| 2022-05-31 | 56.400 | 59.100 | 55.050 | 58.000 | 58.000 | 28,085,567 |
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.