WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	32.450	33.300	31.750	32.200	32.200	68,147,129
2025-07-30	33.400	35.600	32.250	33.400	33.400	124,581,204
2025-07-29	32.000	33.750	31.700	33.600	33.600	72,741,034
2025-07-28	31.850	32.100	31.050	32.000	32.000	50,594,503
2025-07-25	30.000	32.400	29.800	31.500	31.500	90,068,026
2025-07-24	28.800	30.150	28.450	29.850	29.850	69,291,048
2025-07-23	28.800	30.100	28.300	28.750	28.750	118,240,581
2025-07-22	28.000	28.650	27.750	28.000	28.000	43,313,731
2025-07-21	28.950	28.950	27.700	28.000	28.000	39,478,812
2025-07-18	28.550	28.900	28.100	28.550	28.550	37,967,547
2025-07-17	27.300	28.650	27.300	28.300	28.300	57,878,005
2025-07-16	27.450	27.750	27.000	27.200	27.200	39,023,013
2025-07-15	26.750	27.300	26.500	27.300	27.300	46,659,584
2025-07-14	26.900	27.100	26.350	26.750	26.750	38,433,127
2025-07-11	26.150	27.500	26.150	26.650	26.650	99,116,312
2025-07-10	25.900	26.300	25.600	25.700	25.700	21,149,814
2025-07-09	25.500	26.200	25.300	25.900	25.900	40,298,041
2025-07-08	24.800	25.800	24.650	25.700	25.700	48,003,429
2025-07-07	26.000	26.200	24.500	25.050	25.050	47,901,678
2025-07-04	25.700	26.300	25.200	26.200	26.200	37,024,832
2025-07-03	25.650	26.000	25.400	25.800	25.800	33,781,259
2025-07-02	26.000	26.600	25.400	25.650	25.650	37,492,083
2025-06-30	24.950	26.000	24.700	25.650	25.650	27,336,095
2025-06-27	25.000	25.350	24.550	25.150	25.150	37,451,366
2025-06-26	25.500	25.650	24.600	25.000	25.000	37,558,479
2025-06-25	25.600	26.000	25.300	25.700	25.700	30,094,441
2025-06-24	24.800	25.500	24.500	25.400	25.400	47,197,175
2025-06-23	23.950	24.800	23.100	24.500	24.500	48,833,049
2025-06-20	24.150	24.350	23.850	24.100	24.100	31,892,216
2025-06-19	24.900	25.400	23.700	24.100	24.100	48,286,965
2025-06-18	25.600	25.950	24.600	24.850	24.850	48,072,264
2025-06-17	26.700	27.100	25.450	25.700	25.700	67,673,171
2025-06-16	27.000	27.000	25.950	26.500	26.500	162,291,232
2025-06-13	27.750	29.300	27.350	28.000	28.000	76,725,613
2025-06-12	26.700	28.050	26.650	27.750	27.750	48,449,155
2025-06-11	26.800	27.050	26.250	26.650	26.650	32,481,747
2025-06-10	26.200	27.200	25.950	26.550	26.550	45,440,330
2025-06-09	25.050	26.250	25.050	26.000	26.000	52,723,994
2025-06-06	24.950	25.150	24.500	24.650	24.650	30,482,895
2025-06-05	25.600	25.700	24.500	24.900	24.900	33,124,399
2025-06-04	24.700	25.750	24.600	25.200	25.200	43,820,070
2025-06-03	25.350	25.550	24.500	24.700	24.700	32,812,125
2025-06-02	24.650	25.000	24.200	24.950	24.950	16,101,687
2025-05-30	25.650	25.750	24.850	24.950	24.950	41,844,975
2025-05-29	23.600	25.900	23.600	25.750	25.750	104,555,637
2025-05-28	23.700	23.900	23.300	23.400	23.400	17,851,117
2025-05-27	23.300	24.100	23.200	23.700	23.700	25,502,672
2025-05-26	23.750	23.900	22.950	23.100	23.100	21,634,697
2025-05-23	24.450	24.500	23.500	23.850	23.850	34,675,792
2025-05-22	24.650	24.650	23.850	24.050	24.050	25,779,767
2025-05-21	24.400	25.150	24.100	24.700	24.700	47,012,390
2025-05-20	23.950	24.750	23.950	24.150	24.150	36,787,448
2025-05-19	23.300	24.000	23.100	23.750	23.750	21,776,850
2025-05-16	23.800	23.950	23.400	23.550	23.550	18,981,766
2025-05-15	23.850	24.400	23.500	23.850	23.850	26,083,663
2025-05-14	23.450	23.950	23.200	23.800	23.800	36,422,132
2025-05-13	23.500	23.650	22.700	23.150	23.150	43,765,925
2025-05-12	22.550	23.350	21.800	23.250	23.250	88,224,745
2025-05-09	22.550	23.150	22.450	23.100	23.100	37,595,625
2025-05-08	21.800	22.700	21.800	22.550	22.550	35,687,059

← NewerPage 6 of 21 · 1,230 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.