WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.600	33.860	33.020	33.520	33.520	23,387,789
2026-04-23	34.920	34.940	33.720	33.920	33.920	25,335,189
2026-04-22	35.260	35.720	34.680	35.020	35.020	22,305,699
2026-04-21	35.800	35.820	35.120	35.300	35.300	13,604,470
2026-04-20	36.280	36.280	35.300	35.580	35.580	16,098,840
2026-04-17	37.180	37.520	35.480	35.720	35.720	31,219,070
2026-04-16	37.380	37.720	36.800	37.180	37.180	20,935,500
2026-04-15	37.820	38.340	36.940	37.000	37.000	22,547,471
2026-04-14	35.920	37.480	35.580	37.220	37.220	27,189,230
2026-04-13	35.600	35.840	35.060	35.280	35.280	14,745,620
2026-04-10	35.540	36.540	35.540	35.900	35.900	19,414,230
2026-04-09	35.200	36.260	35.040	35.540	35.540	22,197,198
2026-04-08	36.200	36.440	34.340	35.180	35.180	33,946,238
2026-04-02	35.440	35.780	34.400	34.980	34.980	33,071,340
2026-04-01	34.320	35.360	33.340	34.860	34.860	48,399,238
2026-03-31	31.840	33.440	31.680	33.020	33.020	46,913,879
2026-03-30	32.000	32.480	30.940	31.360	31.360	41,472,930
2026-03-27	31.300	32.680	31.040	32.360	32.360	43,229,340
2026-03-26	33.300	34.160	31.320	31.540	31.540	41,730,281
2026-03-25	34.240	34.460	32.360	33.140	33.140	48,164,887
2026-03-24	33.200	33.960	32.720	33.880	33.880	37,032,539
2026-03-23	33.000	33.020	31.720	32.400	32.400	42,312,910
2026-03-20	34.100	34.840	33.520	33.820	33.820	30,473,699
2026-03-19	35.520	35.520	33.900	34.120	34.120	18,793,529
2026-03-18	35.380	35.720	35.020	35.520	35.520	12,758,080
2026-03-17	35.000	36.280	34.820	34.940	34.940	20,777,881
2026-03-16	34.500	35.080	33.660	34.860	34.860	16,539,449
2026-03-13	34.920	35.500	34.280	34.520	34.520	17,370,381
2026-03-12	36.080	36.680	34.460	35.120	35.120	19,522,990
2026-03-11	37.100	37.100	35.920	36.100	36.100	15,512,510
2026-03-10	35.580	36.780	35.580	36.620	36.620	30,265,211
2026-03-09	34.520	35.460	33.640	35.420	35.420	37,340,930
2026-03-06	35.380	36.340	34.660	36.340	36.340	50,112,129
2026-03-05	35.820	36.400	35.220	35.440	35.440	32,815,750
2026-03-04	36.400	36.600	34.840	35.300	35.300	51,278,480
2026-03-03	38.280	38.580	36.740	37.000	37.000	32,574,740
2026-03-02	39.320	39.880	38.000	38.740	38.740	38,315,609
2026-02-27	40.140	40.540	39.000	40.220	40.220	40,328,320
2026-02-26	41.420	41.680	37.940	38.280	38.280	49,209,719
2026-02-25	41.100	41.480	40.520	41.360	41.360	15,606,600
2026-02-24	41.620	41.980	40.040	40.720	40.720	29,756,930
2026-02-23	41.480	41.960	41.160	41.680	41.680	9,575,569
2026-02-20	40.500	40.780	39.920	40.300	40.300	11,198,490
2026-02-16	40.000	40.600	39.720	40.500	40.500	7,064,068
2026-02-13	41.000	41.000	39.440	40.000	40.000	38,144,160
2026-02-12	42.520	44.000	40.660	41.340	41.340	73,544,289
2026-02-11	41.440	41.680	40.720	41.400	41.400	34,510,168
2026-02-10	38.500	40.560	38.280	40.020	40.020	45,654,641
2026-02-09	38.340	38.500	37.520	38.240	38.240	21,625,260
2026-02-06	36.980	37.900	36.880	37.680	37.680	26,281,520
2026-02-05	36.280	37.620	36.280	37.520	37.520	28,128,391
2026-02-04	36.980	37.500	35.980	36.560	36.560	22,347,631
2026-02-03	36.020	37.380	36.020	36.980	36.980	46,076,609
2026-02-02	36.600	36.700	35.400	35.860	35.860	43,744,102
2026-01-30	37.300	37.860	36.720	37.000	37.000	25,394,400
2026-01-29	38.320	38.980	37.800	37.900	37.900	28,180,221
2026-01-28	38.600	38.700	37.360	38.300	38.300	33,558,770
2026-01-27	38.480	38.520	37.380	38.120	38.120	27,671,631
2026-01-26	39.060	39.060	37.820	38.220	38.220	27,601,699
2026-01-23	39.440	39.500	38.620	39.320	39.320	22,101,029

← NewerPage 3 of 5 · 245 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.