WuXi Biologics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 16.720 | 17.360 | 16.440 | 17.300 | 17.300 | 48,530,232 |
| 2024-11-04 | 16.500 | 16.960 | 16.380 | 16.760 | 16.760 | 35,767,698 |
| 2024-11-01 | 16.380 | 16.600 | 15.900 | 16.320 | 16.320 | 32,156,446 |
| 2024-10-31 | 16.440 | 16.700 | 16.000 | 16.340 | 16.340 | 42,789,373 |
| 2024-10-30 | 16.900 | 17.400 | 16.200 | 16.360 | 16.360 | 73,262,603 |
| 2024-10-29 | 17.900 | 18.180 | 17.000 | 17.080 | 17.080 | 53,372,645 |
| 2024-10-28 | 17.440 | 17.760 | 17.240 | 17.420 | 17.420 | 38,113,554 |
| 2024-10-25 | 16.440 | 17.780 | 16.420 | 17.440 | 17.440 | 95,986,804 |
| 2024-10-24 | 16.660 | 17.080 | 16.360 | 16.460 | 16.460 | 42,027,150 |
| 2024-10-23 | 16.520 | 17.200 | 16.160 | 16.860 | 16.860 | 60,096,814 |
| 2024-10-22 | 16.340 | 16.920 | 16.180 | 16.440 | 16.440 | 40,175,539 |
| 2024-10-21 | 16.500 | 16.960 | 16.300 | 16.340 | 16.340 | 63,562,376 |
| 2024-10-18 | 15.220 | 16.800 | 15.120 | 16.500 | 16.500 | 110,224,873 |
| 2024-10-17 | 15.900 | 16.220 | 15.040 | 15.180 | 15.180 | 80,746,250 |
| 2024-10-16 | 15.800 | 16.240 | 15.500 | 15.680 | 15.680 | 79,651,834 |
| 2024-10-15 | 17.200 | 17.540 | 15.860 | 16.140 | 16.140 | 114,269,841 |
| 2024-10-14 | 17.640 | 17.660 | 16.600 | 17.320 | 17.320 | 105,423,867 |
| 2024-10-10 | 18.400 | 18.800 | 17.780 | 18.020 | 18.020 | 100,985,416 |
| 2024-10-09 | 19.600 | 19.980 | 17.180 | 17.900 | 17.900 | 211,300,523 |
| 2024-10-08 | 22.850 | 22.850 | 18.580 | 19.060 | 19.060 | 261,020,619 |
| 2024-10-07 | 22.300 | 23.000 | 21.300 | 22.850 | 22.850 | 92,823,340 |
| 2024-10-04 | 18.740 | 21.850 | 18.480 | 21.450 | 21.450 | 124,242,092 |
| 2024-10-03 | 20.150 | 20.300 | 17.560 | 18.740 | 18.740 | 108,776,511 |
| 2024-10-02 | 17.820 | 20.300 | 17.760 | 20.150 | 20.150 | 137,992,440 |
| 2024-09-30 | 17.500 | 17.880 | 16.580 | 17.500 | 17.500 | 285,665,853 |
| 2024-09-27 | 14.400 | 16.460 | 14.400 | 15.980 | 15.980 | 329,989,261 |
| 2024-09-26 | 13.200 | 13.900 | 12.900 | 13.860 | 13.860 | 155,360,096 |
| 2024-09-25 | 13.380 | 14.200 | 12.860 | 13.400 | 13.400 | 262,304,647 |
| 2024-09-24 | 12.900 | 13.040 | 12.460 | 12.860 | 12.860 | 86,994,808 |
| 2024-09-23 | 13.500 | 13.800 | 12.620 | 12.700 | 12.700 | 125,928,403 |
| 2024-09-20 | 12.160 | 13.840 | 12.060 | 13.380 | 13.380 | 146,774,335 |
| 2024-09-19 | 11.480 | 12.320 | 11.480 | 12.120 | 12.120 | 75,417,794 |
| 2024-09-17 | 11.460 | 11.580 | 11.220 | 11.520 | 11.520 | 13,727,641 |
| 2024-09-16 | 11.420 | 11.580 | 11.220 | 11.460 | 11.460 | 14,252,253 |
| 2024-09-13 | 11.760 | 11.980 | 11.440 | 11.540 | 11.540 | 42,977,080 |
| 2024-09-12 | 11.300 | 11.960 | 11.280 | 11.680 | 11.680 | 80,788,994 |
| 2024-09-11 | 10.780 | 11.320 | 10.740 | 11.300 | 11.300 | 56,818,229 |
| 2024-09-10 | 11.260 | 11.300 | 10.360 | 10.900 | 10.900 | 108,156,881 |
| 2024-09-09 | 10.900 | 11.360 | 10.860 | 11.340 | 11.340 | 58,606,161 |
| 2024-09-05 | 11.120 | 11.320 | 10.920 | 11.060 | 11.060 | 17,313,803 |
| 2024-09-04 | 10.900 | 11.240 | 10.680 | 11.080 | 11.080 | 33,258,385 |
| 2024-09-03 | 10.980 | 11.300 | 10.840 | 11.000 | 11.000 | 31,778,119 |
| 2024-09-02 | 11.200 | 11.280 | 10.820 | 10.880 | 10.880 | 44,230,645 |
| 2024-08-30 | 10.760 | 11.460 | 10.660 | 11.220 | 11.220 | 90,233,933 |
| 2024-08-29 | 10.460 | 10.820 | 10.200 | 10.760 | 10.760 | 46,772,722 |
| 2024-08-28 | 10.660 | 10.820 | 10.480 | 10.520 | 10.520 | 35,245,439 |
| 2024-08-27 | 10.900 | 10.940 | 10.620 | 10.720 | 10.720 | 34,126,354 |
| 2024-08-26 | 10.280 | 11.000 | 10.280 | 10.960 | 10.960 | 65,383,981 |
| 2024-08-23 | 10.240 | 10.560 | 10.160 | 10.260 | 10.260 | 48,564,362 |
| 2024-08-22 | 10.960 | 11.000 | 10.140 | 10.400 | 10.400 | 180,069,975 |
| 2024-08-21 | 11.780 | 11.800 | 11.160 | 11.360 | 11.360 | 40,656,558 |
| 2024-08-20 | 11.880 | 11.940 | 11.540 | 11.700 | 11.700 | 37,699,900 |
| 2024-08-19 | 11.900 | 12.140 | 11.760 | 11.920 | 11.920 | 32,395,659 |
| 2024-08-16 | 11.320 | 12.000 | 11.220 | 11.760 | 11.760 | 53,356,693 |
| 2024-08-15 | 11.220 | 11.380 | 11.080 | 11.300 | 11.300 | 20,958,030 |
| 2024-08-14 | 11.740 | 11.740 | 11.140 | 11.220 | 11.220 | 41,769,759 |
| 2024-08-13 | 11.760 | 11.780 | 11.420 | 11.720 | 11.720 | 25,171,125 |
| 2024-08-12 | 11.440 | 11.860 | 11.340 | 11.780 | 11.780 | 44,958,614 |
| 2024-08-09 | 11.320 | 11.540 | 11.240 | 11.360 | 11.360 | 25,642,383 |
| 2024-08-08 | 11.160 | 11.380 | 11.020 | 11.200 | 11.200 | 27,611,740 |
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.