WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	39.000	39.480	38.760	38.960	38.960	35,375,246
2026-01-21	37.000	38.460	36.840	38.400	38.400	29,655,920
2026-01-20	37.520	37.980	36.680	37.100	37.100	28,301,689
2026-01-19	39.560	39.700	37.300	37.860	37.860	41,306,910
2026-01-16	38.660	40.040	38.540	39.780	39.780	219,334,000
2026-01-15	39.780	40.400	39.380	40.020	40.020	30,013,461
2026-01-14	39.940	40.400	39.020	40.000	40.000	47,053,090
2026-01-13	37.980	40.180	37.800	39.780	39.780	79,031,695
2026-01-12	38.120	38.500	36.600	37.580	37.580	54,713,422
2026-01-09	36.400	37.140	35.980	37.060	37.060	36,091,391
2026-01-08	35.880	36.920	35.760	36.440	36.440	28,953,410
2026-01-07	34.100	36.340	34.060	36.120	36.120	54,921,980
2026-01-06	33.800	34.420	33.300	34.100	34.100	29,656,590
2026-01-05	32.320	33.800	32.060	33.520	33.520	30,159,061
2026-01-02	31.100	32.540	31.100	32.540	32.540	14,416,120
2025-12-31	31.800	32.260	31.320	31.440	31.440	9,229,746
2025-12-30	31.640	32.080	31.300	32.060	32.060	21,808,850
2025-12-29	32.500	32.960	31.780	31.840	31.840	17,940,301
2025-12-24	32.880	33.020	32.260	32.600	32.600	8,883,416
2025-12-23	33.160	33.560	32.620	32.820	32.820	14,543,700
2025-12-22	34.040	34.240	32.340	33.140	33.140	46,863,512
2025-12-19	32.880	34.860	32.640	34.160	34.160	43,818,059
2025-12-18	32.500	33.180	31.960	32.720	32.720	23,427,381
2025-12-17	32.060	32.800	31.920	32.540	32.540	18,318,801
2025-12-16	32.440	32.920	31.520	32.060	32.060	24,963,750
2025-12-15	32.500	33.120	32.200	32.440	32.440	27,571,373
2025-12-12	33.480	34.020	32.780	33.480	33.480	24,601,327
2025-12-11	33.580	34.560	33.380	33.480	33.480	23,644,517
2025-12-10	33.200	34.140	32.760	33.580	33.580	26,432,978
2025-12-09	32.880	34.460	32.700	33.560	33.560	42,452,555
2025-12-08	32.800	33.400	32.500	32.940	32.940	26,923,563
2025-12-05	32.940	33.220	32.380	32.620	32.620	35,837,057
2025-12-04	31.000	33.220	30.900	32.940	32.940	61,325,604
2025-12-03	31.020	31.440	30.640	30.760	30.760	18,918,686
2025-12-02	31.720	31.900	31.160	31.380	31.380	13,780,181
2025-12-01	31.400	31.800	31.080	31.720	31.720	14,784,621
2025-11-28	31.500	31.680	30.960	31.160	31.160	19,221,822
2025-11-27	31.880	31.880	30.320	31.300	31.300	51,530,575
2025-11-26	32.300	32.760	31.840	31.940	31.940	27,384,005
2025-11-25	31.960	32.440	31.640	31.860	31.860	37,222,169
2025-11-24	30.640	31.940	30.620	31.800	31.800	48,790,361
2025-11-21	31.420	32.000	30.300	30.560	30.560	57,622,053
2025-11-20	32.380	32.700	31.620	32.200	32.200	24,158,290
2025-11-19	31.880	32.020	31.480	31.920	31.920	29,396,876
2025-11-18	32.340	32.880	31.540	31.900	31.900	37,794,209
2025-11-17	33.120	33.320	31.960	32.360	32.360	52,478,805
2025-11-14	33.820	34.340	33.080	33.320	33.320	30,241,637
2025-11-13	33.440	34.800	33.360	34.480	34.480	33,472,999
2025-11-12	33.600	34.040	33.140	33.360	33.360	22,977,480
2025-11-11	34.500	34.520	32.960	33.240	33.240	29,361,145
2025-11-10	33.780	34.420	33.480	34.160	34.160	20,386,622
2025-11-07	34.520	34.700	33.440	33.780	33.780	30,420,122
2025-11-06	35.020	35.180	34.400	35.000	35.000	27,843,546
2025-11-05	34.000	35.200	33.760	34.960	34.960	20,008,121
2025-11-04	35.820	36.000	34.620	34.780	34.780	27,950,354
2025-11-03	36.200	36.420	34.820	35.620	35.620	21,518,327
2025-10-31	36.200	37.000	35.880	36.200	36.200	32,247,445
2025-10-30	36.700	36.740	35.100	36.580	36.580	52,440,754
2025-10-28	37.580	37.860	36.620	36.760	36.760	16,088,613
2025-10-27	37.900	38.700	37.000	37.280	37.280	43,518,640

← NewerPage 4 of 21 · 1,229 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.