WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.800	36.860	35.680	36.260	36.260	23,849,820
2025-10-23	35.780	35.960	34.420	35.500	35.500	24,047,835
2025-10-22	36.000	36.360	35.600	35.820	35.820	13,460,558
2025-10-21	36.460	37.000	35.900	36.020	36.020	23,192,945
2025-10-20	36.360	36.540	35.520	35.960	35.960	17,127,548
2025-10-17	36.800	37.020	34.780	35.160	35.160	29,004,695
2025-10-16	35.740	37.580	35.680	36.660	36.660	35,474,659
2025-10-15	35.000	36.260	34.220	35.940	35.940	41,749,560
2025-10-14	36.820	37.060	34.040	34.660	34.660	55,164,234
2025-10-13	35.860	37.120	34.320	36.060	36.060	107,054,753
2025-10-10	40.500	40.800	37.680	37.860	37.860	73,178,253
2025-10-09	41.800	42.060	40.180	40.960	40.960	32,609,408
2025-10-08	41.600	42.100	40.920	42.000	42.000	10,992,088
2025-10-06	42.160	42.400	41.340	42.000	42.000	7,351,785
2025-10-03	42.080	42.600	41.540	42.180	42.180	13,676,644
2025-10-02	41.680	42.460	41.100	42.080	42.080	18,458,782
2025-09-30	39.740	41.240	39.420	40.980	40.980	42,182,871
2025-09-29	39.000	39.680	38.500	39.600	39.600	36,383,091
2025-09-26	38.820	39.660	38.060	39.060	39.060	45,883,706
2025-09-25	40.420	40.600	39.640	40.000	40.000	26,090,080
2025-09-24	39.800	40.200	38.920	39.960	39.960	28,509,456
2025-09-23	40.220	40.600	38.840	39.500	39.500	37,563,106
2025-09-22	38.000	40.200	37.800	40.080	40.080	61,004,682
2025-09-19	39.000	39.400	37.200	37.780	37.780	50,917,928
2025-09-18	39.000	39.940	37.920	38.900	38.900	51,932,954
2025-09-17	39.000	39.440	37.920	39.220	39.220	41,519,671
2025-09-16	38.900	39.060	37.880	38.760	38.760	33,913,166
2025-09-15	36.500	38.960	36.500	38.840	38.840	51,938,622
2025-09-12	36.780	37.180	35.800	36.480	36.480	40,830,044
2025-09-11	34.020	36.380	34.020	36.000	36.000	114,082,703
2025-09-10	38.500	38.720	37.420	37.600	37.600	29,387,313
2025-09-09	39.100	39.380	37.420	37.660	37.660	52,001,398
2025-09-08	37.020	39.100	37.020	38.980	38.980	78,868,697
2025-09-05	35.300	37.260	34.960	36.940	36.940	63,062,149
2025-09-04	36.840	37.640	34.920	35.280	35.280	70,701,353
2025-09-03	36.800	37.000	35.580	36.580	36.580	52,238,170
2025-09-02	35.980	37.440	35.160	35.740	35.740	63,982,841
2025-09-01	33.600	36.000	33.520	35.980	35.980	82,100,879
2025-08-29	31.280	33.740	31.220	33.200	33.200	83,022,505
2025-08-28	31.760	32.000	30.140	31.040	31.040	51,062,593
2025-08-27	33.300	34.000	31.560	31.760	31.760	56,595,343
2025-08-26	32.940	33.600	32.420	32.620	32.620	46,770,194
2025-08-25	33.400	33.500	32.360	33.280	33.280	52,303,292
2025-08-22	31.640	33.000	31.280	32.920	32.920	60,797,132
2025-08-21	31.160	31.980	30.680	31.320	31.320	44,240,015
2025-08-20	30.200	31.080	29.580	30.620	30.620	47,911,096
2025-08-19	31.320	31.960	29.600	29.780	29.780	63,208,960
2025-08-18	31.100	31.480	30.400	31.000	31.000	56,563,799
2025-08-15	30.720	31.180	30.440	30.940	30.940	46,895,795
2025-08-14	31.400	32.160	30.620	30.820	30.820	64,384,197
2025-08-13	29.900	31.000	29.420	30.800	30.800	62,606,268
2025-08-12	29.840	29.840	28.920	29.560	29.560	40,929,849
2025-08-11	29.720	30.040	29.340	29.720	29.720	50,318,353
2025-08-08	29.900	30.140	29.180	29.360	29.360	55,187,637
2025-08-07	31.660	31.740	29.820	30.020	30.020	75,202,616
2025-08-06	31.860	32.040	31.200	31.620	31.620	33,459,689
2025-08-05	31.880	31.960	30.940	31.860	31.860	35,532,675
2025-08-04	31.080	31.560	30.220	31.220	31.220	47,587,265
2025-08-01	32.050	32.950	31.100	31.350	31.350	48,063,976
2025-07-31	32.450	33.300	31.750	32.200	32.200	68,147,129

← NewerPage 5 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.