WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 19.580 | 20.200 | 19.060 | 20.100 | 20.100 | 63,878,283 |
| 2025-02-04 | 18.600 | 19.760 | 18.600 | 19.680 | 19.680 | 53,441,374 |
| 2025-02-03 | 18.400 | 18.500 | 17.700 | 18.480 | 18.480 | 20,977,272 |
| 2025-01-28 | 18.420 | 18.420 | 18.420 | 18.420 | 18.420 | 0 |
| 2025-01-27 | 18.240 | 18.880 | 18.220 | 18.460 | 18.460 | 33,938,547 |
| 2025-01-24 | 17.520 | 18.440 | 17.380 | 18.240 | 18.240 | 42,657,300 |
| 2025-01-23 | 17.820 | 18.140 | 17.440 | 17.560 | 17.560 | 32,363,531 |
| 2025-01-22 | 18.000 | 18.200 | 17.500 | 17.640 | 17.640 | 40,237,757 |
| 2025-01-21 | 18.880 | 19.100 | 18.000 | 18.200 | 18.200 | 47,967,862 |
| 2025-01-20 | 18.180 | 19.140 | 18.180 | 18.700 | 18.700 | 58,451,113 |
| 2025-01-17 | 17.660 | 18.140 | 17.600 | 17.960 | 17.960 | 41,211,024 |
| 2025-01-16 | 17.700 | 18.100 | 17.540 | 17.740 | 17.740 | 42,673,113 |
| 2025-01-15 | 17.700 | 17.820 | 17.200 | 17.420 | 17.420 | 56,480,181 |
| 2025-01-14 | 17.500 | 17.860 | 17.240 | 17.600 | 17.600 | 49,689,360 |
| 2025-01-13 | 17.000 | 17.200 | 16.720 | 16.900 | 16.900 | 33,523,922 |
| 2025-01-10 | 17.300 | 17.560 | 17.060 | 17.200 | 17.200 | 44,564,668 |
| 2025-01-09 | 16.480 | 17.180 | 16.400 | 16.920 | 16.920 | 35,713,066 |
| 2025-01-08 | 16.320 | 16.720 | 16.180 | 16.480 | 16.480 | 35,587,143 |
| 2025-01-07 | 16.500 | 16.520 | 15.620 | 16.180 | 16.180 | 47,231,527 |
| 2025-01-06 | 17.280 | 17.280 | 16.560 | 16.600 | 16.600 | 32,748,402 |
| 2025-01-03 | 16.820 | 17.480 | 16.720 | 17.000 | 17.000 | 39,264,767 |
| 2025-01-02 | 17.360 | 17.460 | 16.660 | 16.820 | 16.820 | 40,760,469 |
| 2024-12-31 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2024-12-30 | 17.340 | 17.980 | 17.260 | 17.720 | 17.720 | 36,770,878 |
| 2024-12-27 | 17.460 | 17.480 | 16.940 | 17.340 | 17.340 | 38,821,359 |
| 2024-12-24 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 0 |
| 2024-12-23 | 17.280 | 17.600 | 17.020 | 17.380 | 17.380 | 38,841,290 |
| 2024-12-20 | 17.000 | 17.320 | 16.820 | 17.020 | 17.020 | 28,667,065 |
| 2024-12-19 | 16.820 | 17.540 | 16.700 | 16.960 | 16.960 | 29,855,172 |
| 2024-12-18 | 16.900 | 17.420 | 16.880 | 17.300 | 17.300 | 26,918,848 |
| 2024-12-17 | 17.260 | 17.360 | 16.700 | 16.840 | 16.840 | 39,338,136 |
| 2024-12-16 | 17.700 | 17.900 | 17.100 | 17.280 | 17.280 | 44,831,558 |
| 2024-12-13 | 18.220 | 18.220 | 17.680 | 17.800 | 17.800 | 49,280,758 |
| 2024-12-12 | 18.620 | 18.660 | 17.880 | 18.160 | 18.160 | 39,819,903 |
| 2024-12-11 | 18.300 | 19.160 | 18.260 | 18.420 | 18.420 | 48,505,945 |
| 2024-12-10 | 19.500 | 19.500 | 18.180 | 18.260 | 18.260 | 83,676,160 |
| 2024-12-09 | 19.600 | 19.600 | 18.060 | 19.000 | 19.000 | 190,970,382 |
| 2024-12-06 | 16.520 | 17.860 | 16.520 | 17.340 | 17.340 | 90,960,986 |
| 2024-12-05 | 16.660 | 16.860 | 16.240 | 16.440 | 16.440 | 30,460,646 |
| 2024-12-04 | 16.720 | 17.060 | 16.580 | 16.820 | 16.820 | 44,535,758 |
| 2024-12-03 | 15.680 | 16.760 | 15.560 | 16.720 | 16.720 | 95,881,304 |
| 2024-12-02 | 15.020 | 15.620 | 14.960 | 15.500 | 15.500 | 43,024,229 |
| 2024-11-29 | 14.760 | 15.340 | 14.740 | 15.000 | 15.000 | 34,057,827 |
| 2024-11-28 | 14.860 | 14.980 | 14.580 | 14.660 | 14.660 | 17,728,834 |
| 2024-11-27 | 14.380 | 14.900 | 14.280 | 14.800 | 14.800 | 34,360,740 |
| 2024-11-26 | 14.400 | 14.640 | 14.220 | 14.300 | 14.300 | 32,889,204 |
| 2024-11-25 | 14.500 | 14.580 | 14.140 | 14.420 | 14.420 | 45,592,893 |
| 2024-11-22 | 15.000 | 15.120 | 14.180 | 14.400 | 14.400 | 63,644,883 |
| 2024-11-21 | 15.420 | 15.580 | 14.960 | 15.000 | 15.000 | 33,166,193 |
| 2024-11-20 | 15.140 | 15.660 | 15.120 | 15.360 | 15.360 | 30,638,257 |
| 2024-11-19 | 15.060 | 15.420 | 14.940 | 15.200 | 15.200 | 33,528,435 |
| 2024-11-18 | 14.700 | 15.080 | 14.640 | 14.860 | 14.860 | 46,120,447 |
| 2024-11-15 | 15.280 | 15.380 | 14.780 | 15.020 | 15.020 | 40,577,955 |
| 2024-11-14 | 15.820 | 16.120 | 15.020 | 15.180 | 15.180 | 90,124,710 |
| 2024-11-13 | 16.440 | 16.760 | 15.660 | 16.080 | 16.080 | 68,061,142 |
| 2024-11-12 | 16.780 | 17.840 | 16.420 | 16.640 | 16.640 | 84,295,539 |
| 2024-11-11 | 16.580 | 17.040 | 16.300 | 16.820 | 16.820 | 55,322,711 |
| 2024-11-08 | 17.960 | 18.280 | 17.060 | 17.120 | 17.120 | 68,391,393 |
| 2024-11-07 | 17.160 | 17.700 | 16.820 | 17.540 | 17.540 | 56,778,910 |
| 2024-11-06 | 17.220 | 18.060 | 16.900 | 17.180 | 17.180 | 82,106,841 |
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.