WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	64.250	64.500	62.050	64.250	64.250	25,287,895
2022-02-25	64.400	66.450	63.250	64.200	64.200	27,009,294
2022-02-24	61.000	63.700	60.450	61.750	61.750	25,811,712
2022-02-23	59.900	62.550	59.550	62.100	62.100	16,815,000
2022-02-22	60.400	61.750	58.450	59.200	59.200	19,634,114
2022-02-21	61.150	64.000	61.150	62.450	62.450	16,405,004
2022-02-18	63.150	63.900	61.700	62.550	62.550	29,875,578
2022-02-17	61.300	65.750	60.750	64.800	64.800	37,998,864
2022-02-16	62.200	64.000	60.350	61.100	61.100	35,380,222
2022-02-15	56.200	61.850	55.650	61.650	61.650	59,412,467
2022-02-14	55.500	58.600	55.350	56.000	56.000	56,834,312
2022-02-11	55.700	57.650	55.050	56.700	56.700	65,679,486
2022-02-10	60.050	61.850	56.550	58.300	58.300	77,695,420
2022-02-09	68.000	68.000	59.550	61.600	61.600	105,279,790
2022-02-08	62.250	62.250	62.250	62.250	62.250	0
2022-02-07	82.000	82.450	80.000	80.600	80.600	16,825,387
2022-02-04	79.700	79.750	74.650	79.550	79.550	17,063,952
2022-01-31	75.600	75.600	75.600	75.600	75.600	0
2022-01-28	78.500	78.500	73.500	74.300	74.300	17,754,342
2022-01-27	78.200	79.700	73.500	77.200	77.200	38,045,312
2022-01-26	84.700	85.050	78.900	79.700	79.700	25,695,319
2022-01-25	86.800	86.900	83.700	85.550	85.550	17,710,917
2022-01-24	87.100	90.400	86.800	87.650	87.650	14,047,974
2022-01-21	92.000	92.900	87.150	89.600	89.600	21,715,729
2022-01-20	85.300	92.000	85.300	91.350	91.350	18,143,560
2022-01-19	90.000	91.100	85.400	86.850	86.850	18,988,418
2022-01-18	90.400	92.100	88.700	89.200	89.200	10,662,552
2022-01-17	92.150	92.500	87.950	90.200	90.200	14,792,122
2022-01-14	89.000	92.500	88.200	92.300	92.300	13,807,155
2022-01-13	94.650	94.650	90.100	91.250	91.250	23,450,785
2022-01-12	91.300	93.600	89.700	92.750	92.750	32,755,709
2022-01-11	82.700	88.900	81.000	87.650	87.650	28,174,410
2022-01-10	80.850	84.100	78.800	82.700	82.700	18,330,265
2022-01-07	79.600	82.750	77.900	80.750	80.750	14,900,067
2022-01-06	75.650	78.450	72.100	78.350	78.350	38,501,411
2022-01-05	82.400	82.400	77.050	79.300	79.300	30,741,662
2022-01-04	84.250	85.950	79.100	82.850	82.850	33,956,022
2022-01-03	92.550	92.600	84.900	87.200	87.200	13,212,513
2021-12-31	92.850	93.800	90.800	92.550	92.550	10,276,647
2021-12-30	86.550	90.350	84.050	90.000	90.000	11,563,875
2021-12-29	86.600	87.850	85.350	87.450	87.450	9,608,194
2021-12-28	88.950	89.600	86.050	88.850	88.850	13,309,770
2021-12-24	88.250	89.000	86.200	87.150	87.150	4,812,365
2021-12-23	89.000	89.850	87.350	87.750	87.750	8,721,473
2021-12-22	88.500	89.000	85.400	88.000	88.000	18,210,802
2021-12-21	87.500	89.350	84.900	88.700	88.700	19,121,856
2021-12-20	89.150	89.500	82.750	85.150	85.150	27,529,047
2021-12-17	93.000	94.900	88.100	89.150	89.150	56,895,458
2021-12-16	80.000	89.450	79.500	88.050	88.050	93,347,323
2021-12-15	98.150	100.50	73.650	79.100	79.100	100,185,483
2021-12-14	96.200	99.750	96.200	97.950	97.950	9,433,955
2021-12-13	102.50	103.00	97.700	98.200	98.200	13,420,227
2021-12-10	102.90	103.40	99.300	100.50	100.50	11,667,769
2021-12-09	103.30	105.70	101.50	105.00	105.00	11,593,305
2021-12-08	98.900	103.50	98.900	101.80	101.80	14,288,115
2021-12-07	97.600	99.500	96.600	97.000	97.000	18,705,019
2021-12-06	102.90	103.20	94.150	95.900	95.900	28,601,690
2021-12-03	101.70	103.20	99.600	103.20	103.20	15,215,308
2021-12-02	107.70	107.90	100.30	102.50	102.50	17,236,691
2021-12-01	107.00	108.60	105.00	107.70	107.70	12,049,171

← NewerPage 20 of 21 · 1,232 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.