WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 54.900 | 56.950 | 54.350 | 56.400 | 56.400 | 15,804,801 |
| 2022-05-27 | 53.150 | 55.400 | 52.850 | 54.300 | 54.300 | 23,054,253 |
| 2022-05-26 | 53.000 | 53.300 | 49.700 | 50.650 | 50.650 | 21,827,266 |
| 2022-05-25 | 53.100 | 54.300 | 52.250 | 53.300 | 53.300 | 9,610,267 |
| 2022-05-24 | 55.450 | 55.550 | 52.700 | 53.100 | 53.100 | 18,220,959 |
| 2022-05-23 | 56.500 | 57.600 | 55.500 | 56.250 | 56.250 | 17,402,362 |
| 2022-05-20 | 52.650 | 56.900 | 52.650 | 56.300 | 56.300 | 23,894,610 |
| 2022-05-19 | 51.350 | 53.100 | 50.400 | 52.200 | 52.200 | 28,372,183 |
| 2022-05-18 | 54.250 | 54.800 | 51.050 | 52.950 | 52.950 | 16,663,725 |
| 2022-05-17 | 52.350 | 54.550 | 51.800 | 54.300 | 54.300 | 14,780,969 |
| 2022-05-16 | 52.750 | 53.500 | 51.300 | 53.050 | 53.050 | 12,780,506 |
| 2022-05-13 | 51.700 | 52.900 | 51.200 | 51.900 | 51.900 | 12,424,892 |
| 2022-05-12 | 50.900 | 52.200 | 50.100 | 51.100 | 51.100 | 15,939,151 |
| 2022-05-11 | 48.950 | 55.150 | 47.750 | 52.600 | 52.600 | 28,078,770 |
| 2022-05-10 | 47.800 | 50.150 | 46.800 | 49.400 | 49.400 | 28,862,006 |
| 2022-05-06 | 52.050 | 52.950 | 50.400 | 50.400 | 50.400 | 20,683,293 |
| 2022-05-05 | 58.250 | 58.950 | 52.300 | 54.200 | 54.200 | 28,071,240 |
| 2022-05-04 | 59.700 | 60.250 | 56.700 | 57.300 | 57.300 | 7,584,437 |
| 2022-05-03 | 58.800 | 61.400 | 57.400 | 60.400 | 60.400 | 17,967,863 |
| 2022-04-29 | 54.800 | 60.400 | 54.250 | 60.000 | 60.000 | 24,428,075 |
| 2022-04-28 | 55.900 | 56.500 | 54.000 | 55.200 | 55.200 | 8,547,560 |
| 2022-04-27 | 54.750 | 56.050 | 53.000 | 55.050 | 55.050 | 17,650,568 |
| 2022-04-26 | 54.800 | 56.800 | 53.100 | 55.500 | 55.500 | 20,432,729 |
| 2022-04-25 | 55.600 | 56.650 | 52.700 | 53.650 | 53.650 | 21,317,347 |
| 2022-04-22 | 53.050 | 58.000 | 53.050 | 56.800 | 56.800 | 16,341,082 |
| 2022-04-21 | 58.500 | 59.200 | 54.000 | 56.000 | 56.000 | 34,216,567 |
| 2022-04-20 | 60.200 | 61.550 | 59.500 | 60.100 | 60.100 | 10,390,366 |
| 2022-04-19 | 61.500 | 62.250 | 59.700 | 60.250 | 60.250 | 19,699,802 |
| 2022-04-14 | 62.250 | 64.100 | 61.550 | 63.600 | 63.600 | 14,023,953 |
| 2022-04-13 | 60.600 | 62.350 | 59.300 | 61.400 | 61.400 | 16,908,743 |
| 2022-04-12 | 60.850 | 64.200 | 60.350 | 62.650 | 62.650 | 18,323,046 |
| 2022-04-11 | 64.950 | 64.950 | 60.500 | 61.650 | 61.650 | 18,252,154 |
| 2022-04-08 | 62.850 | 65.800 | 62.850 | 65.250 | 65.250 | 14,189,912 |
| 2022-04-07 | 68.850 | 69.050 | 64.000 | 65.000 | 65.000 | 25,363,451 |
| 2022-04-06 | 68.000 | 70.550 | 67.200 | 68.600 | 68.600 | 18,806,759 |
| 2022-04-04 | 67.500 | 69.950 | 66.700 | 69.550 | 69.550 | 15,898,241 |
| 2022-04-01 | 63.000 | 66.300 | 62.450 | 65.850 | 65.850 | 14,467,181 |
| 2022-03-31 | 69.200 | 69.200 | 63.450 | 65.050 | 65.050 | 33,554,314 |
| 2022-03-30 | 68.950 | 69.750 | 66.350 | 69.200 | 69.200 | 34,290,678 |
| 2022-03-29 | 67.950 | 69.100 | 66.300 | 67.850 | 67.850 | 28,310,719 |
| 2022-03-28 | 63.600 | 68.000 | 61.700 | 65.050 | 65.050 | 38,220,928 |
| 2022-03-25 | 68.550 | 70.050 | 62.050 | 63.600 | 63.600 | 58,903,743 |
| 2022-03-24 | 65.400 | 71.500 | 63.200 | 69.400 | 69.400 | 69,665,250 |
| 2022-03-23 | 61.000 | 67.300 | 56.800 | 65.300 | 65.300 | 89,041,196 |
| 2022-03-22 | 55.450 | 58.700 | 54.700 | 58.350 | 58.350 | 26,849,430 |
| 2022-03-21 | 56.750 | 56.850 | 53.200 | 55.600 | 55.600 | 37,646,449 |
| 2022-03-18 | 54.500 | 55.250 | 50.800 | 53.550 | 53.550 | 57,709,699 |
| 2022-03-17 | 52.750 | 56.850 | 52.650 | 56.600 | 56.600 | 77,995,856 |
| 2022-03-16 | 42.100 | 47.850 | 41.450 | 47.250 | 47.250 | 99,327,668 |
| 2022-03-15 | 41.800 | 46.800 | 40.300 | 40.950 | 40.950 | 72,277,103 |
| 2022-03-14 | 51.350 | 51.650 | 44.550 | 44.900 | 44.900 | 61,166,312 |
| 2022-03-11 | 50.100 | 54.350 | 49.150 | 53.250 | 53.250 | 29,744,035 |
| 2022-03-10 | 53.500 | 56.000 | 52.600 | 54.000 | 54.000 | 38,925,858 |
| 2022-03-09 | 55.200 | 56.250 | 50.250 | 52.000 | 52.000 | 46,880,429 |
| 2022-03-08 | 55.200 | 58.600 | 55.200 | 55.900 | 55.900 | 26,216,075 |
| 2022-03-07 | 59.650 | 59.900 | 55.100 | 56.250 | 56.250 | 33,506,916 |
| 2022-03-04 | 60.050 | 62.400 | 59.400 | 61.950 | 61.950 | 24,015,075 |
| 2022-03-03 | 65.300 | 66.700 | 62.150 | 63.250 | 63.250 | 20,160,933 |
| 2022-03-02 | 67.250 | 67.350 | 64.950 | 66.050 | 66.050 | 13,663,820 |
| 2022-03-01 | 65.200 | 67.950 | 65.150 | 67.350 | 67.350 | 28,463,434 |
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.