WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	23.500	23.850	21.600	21.700	21.700	80,712,520
2025-05-06	23.400	23.850	23.100	23.250	23.250	29,741,461
2025-05-02	22.650	24.500	22.350	24.100	24.100	26,229,763
2025-04-30	23.250	23.400	22.600	22.800	22.800	22,828,221
2025-04-29	23.300	23.600	22.900	23.100	23.100	37,023,703
2025-04-28	22.550	23.300	22.300	22.850	22.850	25,605,479
2025-04-25	23.250	23.500	22.700	22.800	22.800	35,083,638
2025-04-24	22.700	23.350	22.550	22.850	22.850	52,122,197
2025-04-23	22.300	23.000	22.000	22.700	22.700	65,504,335
2025-04-22	20.400	21.750	20.400	21.550	21.550	47,793,124
2025-04-17	20.050	20.800	20.000	20.500	20.500	29,210,412
2025-04-16	20.900	21.150	19.820	20.200	20.200	56,861,084
2025-04-15	21.500	21.650	20.550	21.200	21.200	58,752,663
2025-04-14	20.500	21.450	20.100	21.200	21.200	85,596,969
2025-04-11	19.020	20.250	18.720	19.940	19.940	82,036,098
2025-04-10	19.680	20.450	19.100	19.220	19.220	120,955,113
2025-04-09	16.360	18.840	16.200	18.500	18.500	174,704,677
2025-04-08	18.680	19.140	16.600	17.820	17.820	220,970,984
2025-04-07	21.150	21.150	18.000	18.280	18.280	233,820,499
2025-04-03	25.150	26.550	24.500	24.850	24.850	94,558,224
2025-04-02	26.600	26.900	25.750	26.250	26.250	58,040,238
2025-04-01	27.250	29.150	26.500	26.800	26.800	84,878,419
2025-03-31	26.700	27.350	25.950	27.050	27.050	56,776,859
2025-03-28	27.550	27.750	26.400	26.800	26.800	67,483,908
2025-03-27	26.300	28.100	25.650	27.750	27.750	64,214,774
2025-03-26	25.000	26.400	24.400	26.200	26.200	65,798,717
2025-03-25	26.150	26.450	25.250	25.900	25.900	34,115,171
2025-03-24	26.550	26.750	25.850	26.350	26.350	28,048,979
2025-03-21	27.500	27.700	26.000	26.350	26.350	61,456,000
2025-03-20	28.500	28.650	27.350	27.650	27.650	49,554,193
2025-03-19	28.050	28.650	27.650	28.500	28.500	44,419,730
2025-03-18	27.200	28.850	27.200	27.950	27.950	82,145,759
2025-03-17	26.950	27.050	26.400	26.600	26.600	42,779,136
2025-03-14	23.650	26.800	23.300	26.650	26.650	143,340,028
2025-03-13	23.850	24.350	22.800	23.300	23.300	29,728,543
2025-03-12	24.050	25.000	23.300	23.600	23.600	44,029,926
2025-03-11	22.950	24.350	22.650	24.100	24.100	49,044,871
2025-03-10	24.100	24.500	23.400	23.750	23.750	41,695,200
2025-03-07	23.550	24.450	23.200	23.750	23.750	53,277,027
2025-03-06	23.600	24.250	23.400	23.550	23.550	54,493,647
2025-03-05	23.100	23.350	22.650	23.100	23.100	34,661,438
2025-03-04	21.900	22.750	21.700	22.600	22.600	29,666,638
2025-03-03	22.450	22.900	21.950	22.400	22.400	38,397,336
2025-02-28	23.500	23.650	22.100	22.450	22.450	82,239,154
2025-02-27	23.550	24.800	22.850	23.650	23.650	74,297,727
2025-02-26	23.900	24.300	23.350	23.750	23.750	56,911,720
2025-02-25	22.700	23.600	22.050	23.350	23.350	75,282,640
2025-02-24	24.800	25.300	23.100	23.650	23.650	170,040,773
2025-02-21	24.850	26.100	24.300	26.000	26.000	97,331,430
2025-02-20	24.300	25.100	23.850	24.300	24.300	55,026,313
2025-02-19	23.850	25.250	23.650	24.300	24.300	65,057,383
2025-02-18	23.400	24.300	23.100	24.200	24.200	67,842,058
2025-02-17	24.100	24.400	22.600	23.450	23.450	95,612,687
2025-02-14	21.100	23.350	20.950	23.300	23.300	120,176,144
2025-02-13	21.650	21.900	20.650	20.850	20.850	63,591,899
2025-02-12	21.600	21.750	20.750	21.450	21.450	57,442,087
2025-02-11	21.800	22.000	21.150	21.400	21.400	56,240,517
2025-02-10	21.500	22.100	21.200	21.800	21.800	53,664,642
2025-02-07	21.200	22.000	21.000	21.300	21.300	72,846,045
2025-02-06	20.200	21.200	19.920	21.150	21.150	70,539,888

← NewerPage 7 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.