WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 107.00 | 108.60 | 105.00 | 107.70 | 107.70 | 12,049,171 |
| 2021-11-30 | 109.10 | 109.70 | 103.60 | 106.20 | 106.20 | 22,298,718 |
| 2021-11-29 | 103.70 | 110.50 | 103.70 | 106.40 | 106.40 | 14,672,308 |
| 2021-11-26 | 104.10 | 106.00 | 102.60 | 103.40 | 103.40 | 9,097,511 |
| 2021-11-25 | 104.70 | 106.00 | 102.30 | 104.10 | 104.10 | 7,784,138 |
| 2021-11-24 | 101.60 | 105.30 | 100.50 | 104.00 | 104.00 | 10,060,344 |
| 2021-11-23 | 103.10 | 103.80 | 99.800 | 101.30 | 101.30 | 26,324,603 |
| 2021-11-22 | 112.00 | 112.20 | 104.00 | 105.70 | 105.70 | 19,708,159 |
| 2021-11-19 | 110.80 | 113.60 | 109.10 | 110.60 | 110.60 | 7,497,157 |
| 2021-11-18 | 112.40 | 113.10 | 110.20 | 111.30 | 111.30 | 8,953,015 |
| 2021-11-17 | 113.80 | 113.80 | 110.20 | 112.40 | 112.40 | 14,147,220 |
| 2021-11-16 | 108.00 | 111.10 | 106.60 | 110.20 | 110.20 | 15,792,070 |
| 2021-11-15 | 106.60 | 109.00 | 105.70 | 107.70 | 107.70 | 11,245,256 |
| 2021-11-12 | 107.80 | 109.00 | 104.00 | 105.00 | 105.00 | 12,261,259 |
| 2021-11-11 | 106.80 | 107.20 | 103.90 | 105.70 | 105.70 | 13,615,269 |
| 2021-11-10 | 103.10 | 105.00 | 99.850 | 104.00 | 104.00 | 17,126,366 |
| 2021-11-09 | 95.200 | 102.80 | 94.500 | 102.60 | 102.60 | 33,923,476 |
| 2021-11-08 | 98.000 | 98.300 | 92.050 | 93.100 | 93.100 | 64,394,848 |
| 2021-11-05 | 101.20 | 104.80 | 100.30 | 101.90 | 101.90 | 30,612,608 |
| 2021-11-04 | 110.30 | 111.40 | 99.850 | 104.80 | 104.80 | 50,674,174 |
| 2021-11-03 | 115.00 | 116.00 | 108.80 | 110.20 | 110.20 | 14,965,433 |
| 2021-11-02 | 113.90 | 116.70 | 111.00 | 112.00 | 112.00 | 20,072,540 |
| 2021-11-01 | 118.40 | 118.80 | 108.90 | 111.50 | 111.50 | 22,945,320 |
| 2021-10-29 | 115.20 | 118.50 | 113.60 | 118.40 | 118.40 | 10,354,945 |
| 2021-10-28 | 118.40 | 119.00 | 114.60 | 115.20 | 115.20 | 8,839,158 |
| 2021-10-27 | 121.30 | 121.30 | 116.50 | 117.50 | 117.50 | 8,093,145 |
| 2021-10-26 | 118.70 | 121.50 | 118.10 | 120.00 | 120.00 | 11,054,499 |
| 2021-10-25 | 112.30 | 118.60 | 111.30 | 117.70 | 117.70 | 14,953,115 |
| 2021-10-22 | 114.40 | 114.70 | 111.60 | 113.30 | 113.30 | 8,277,904 |
| 2021-10-21 | 117.10 | 117.10 | 111.00 | 113.10 | 113.10 | 11,420,572 |
| 2021-10-20 | 118.60 | 119.50 | 115.00 | 116.70 | 116.70 | 11,434,435 |
| 2021-10-19 | 115.00 | 118.50 | 113.50 | 117.90 | 117.90 | 11,066,020 |
| 2021-10-18 | 109.40 | 114.90 | 109.20 | 114.90 | 114.90 | 13,990,237 |
← NewerPage 21 of 21 · 1,233 trading days
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.